Skip to main content
Patriot Gold Corp. (PGOL)
OTCMKTS · Delayed Price · Currency is USD
0.0200
+0.0001 (0.50%)
Feb 21, 2025, 3:54 PM EST

Patriot Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.020.020.020.020.02-22,340
Feb 20, 20250.020.020.020.020.02-8,650
Feb 19, 20250.020.020.020.020.025.65%96,841
Feb 18, 20250.020.020.020.020.02-2.92%21,900
Feb 14, 20250.020.020.020.020.02--
Feb 13, 20250.020.020.020.020.02--
Feb 12, 20250.020.020.020.020.02--
Feb 11, 20250.020.020.020.020.024.28%7,556
Feb 10, 20250.020.020.020.020.02-4.10%80,600
Feb 7, 20250.020.020.020.020.02-1.02%17,400
Feb 6, 20250.020.020.020.020.02--
Feb 5, 20250.020.020.020.020.02-6.64%60,057
Feb 4, 20250.020.020.020.020.02-2.09%700
Feb 3, 20250.020.020.020.020.02-2.05%2,000
Jan 31, 20250.020.020.020.020.028.37%2,500
Jan 30, 20250.020.020.020.020.020.50%8,090
Jan 29, 20250.020.020.020.020.02--
Jan 28, 20250.020.020.020.020.02-6.26%1,300
Jan 27, 20250.020.030.020.020.02-13.80%38,400
Jan 24, 20250.050.050.030.030.0325.00%91,151
Jan 23, 20250.020.020.020.020.0218.69%340,400
Jan 22, 20250.020.020.020.020.020.90%7,200
Jan 21, 20250.020.020.020.020.02-11.83%34,942
Jan 17, 20250.020.020.020.020.020.74%40,100
Jan 16, 20250.020.020.020.020.02-3.59%13,414
Jan 15, 20250.020.020.020.020.0214.71%5,500
Jan 14, 20250.020.020.020.020.02-8.60%4,357
Jan 13, 20250.020.020.020.020.02-4.62%2,300
Jan 10, 20250.020.020.020.020.02-2,260
Jan 8, 20250.020.020.020.020.02-17,921
Jan 7, 20250.030.030.020.020.02-24.71%1,266,360
Jan 6, 20250.030.030.030.030.03-4.78%29,315
Jan 3, 20250.030.030.030.030.0311.02%750
Jan 2, 20250.020.020.020.020.02-1,100
Dec 31, 20240.020.020.020.020.02--
Dec 30, 20240.020.020.020.020.0211.87%27,200
Dec 27, 20240.020.020.020.020.02--
Dec 26, 20240.020.020.020.020.02-1,725
Dec 24, 20240.020.020.020.020.02-324
Dec 23, 20240.020.020.020.020.02-1
Dec 20, 20240.020.020.020.020.02-4.78%22,898
Dec 19, 20240.020.020.020.020.023.70%33,443
Dec 18, 20240.020.020.020.020.021.28%27,618
Dec 17, 20240.020.020.020.020.020.92%134,129
Dec 16, 20240.020.020.020.020.025.34%16,000
Dec 13, 20240.020.020.020.020.02-14.17%58,589
Dec 12, 20240.020.020.020.020.02-1.03%97,110
Dec 11, 20240.020.020.020.020.02-0.33%35,500
Dec 10, 20240.020.020.020.020.020.12%2,800
Dec 9, 20240.020.020.020.020.02-1,850
Dec 6, 20240.020.020.020.020.02-0.82%500
Dec 5, 20240.020.020.020.020.02--
Dec 4, 20240.020.020.020.020.02--
Dec 3, 20240.030.030.020.020.02-4.41%50,856
Dec 2, 20240.030.030.030.030.03-4.19%15,370
Nov 29, 20240.030.030.030.030.03-0.93%11,342
Nov 27, 20240.030.030.030.030.030.07%17,000
Nov 26, 20240.030.030.030.030.033.77%18,600
Nov 25, 20240.030.030.030.030.03-1.44%1,560
Nov 22, 20240.030.030.030.030.03-1.38%3,165
Nov 21, 20240.030.030.030.030.03-2.73%19,324
Nov 20, 20240.030.030.030.030.03-8.33%304,230
Nov 19, 20240.030.030.030.030.03-1,751
Nov 18, 20240.030.030.030.030.031.69%78,509
Nov 15, 20240.030.030.030.030.03-0.84%3,010
Nov 14, 20240.030.030.030.030.032.59%24,534
Nov 13, 20240.050.050.030.030.03-38.95%1,057,998
Nov 12, 20240.050.050.040.050.051.93%13,618
Nov 11, 20240.040.050.040.050.05-1.89%21,500
Nov 8, 20240.050.050.050.050.050.21%6,050
Nov 7, 20240.050.050.050.050.050.11%1,350
Nov 6, 20240.050.050.050.050.05-23,150
Nov 5, 20240.050.050.050.050.050.02%1,700
Nov 4, 20240.050.050.050.050.050.13%600
Nov 1, 20240.050.050.050.050.05-632
Oct 31, 20240.050.050.050.050.05-0.25%3,902
Oct 30, 20240.050.050.050.050.05-0.21%890
Oct 29, 20240.050.050.050.050.050.32%500
Oct 28, 20240.050.050.050.050.050.02%251
Oct 25, 20240.050.050.050.050.05-1.17%7,092
Oct 24, 20240.050.060.050.050.05-14.69%22,207
Oct 23, 20240.060.060.060.060.063.98%250
Oct 22, 20240.050.050.050.050.05-1,300
Oct 21, 20240.050.050.050.050.05-0.77%1,074
Oct 18, 20240.050.050.050.050.05-3.17%2,299
Oct 17, 20240.050.060.050.060.06-3.10%1,699
Oct 16, 20240.050.060.050.060.06-2,000
Oct 15, 20240.050.060.050.060.060.17%41,978
Oct 14, 20240.050.060.050.060.0622.93%25,270
Oct 11, 20240.050.050.050.050.05-4.42%600
Oct 10, 20240.050.050.050.050.054.63%2,600
Oct 9, 20240.050.050.050.050.05-5.80%2,100
Oct 8, 20240.060.060.050.050.05-5.30%10,239
Oct 7, 20240.050.050.050.050.05-15.92%2,539
Oct 4, 20240.060.060.060.060.069.22%18,800
Oct 3, 20240.060.060.060.060.06-5.74%9,000
Oct 2, 20240.060.060.050.060.06-2.77%36,014
Oct 1, 20240.060.060.050.060.0610.36%134,100
Sep 30, 20240.060.060.060.060.068.29%2,864
Sep 27, 20240.050.050.050.050.05-8.89%5,127