Patriot Gold Corp. (PGOL)
OTCMKTS · Delayed Price · Currency is USD
0.0354
-0.0026 (-6.84%)
Aug 18, 2025, 9:30 AM EDT
Patriot Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 26.25% | 7,480 |
Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.32% | 1,002 |
Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.53% | 30,100 |
Aug 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.71% | 44,060 |
Aug 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 47,099 |
Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,800 |
Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,825 |
Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.99% | 8,246 |
Jul 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.42% | 2,300 |
Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.06% | 67,457 |
Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.96% | 15,600 |
Jul 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.27% | 32,000 |
Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.67% | 7,799 |
Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.08% | 5,500 |
Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -3.08% | 17,100 |
Jul 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.26% | 21,300 |
Jul 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.25% | 5,011 |
Jul 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.92% | 31,200 |
Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.11% | 14,212 |
Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 47,500 |
Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 28,219 |
Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.43% | 45,050 |
Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.32% | 33,379 |
Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.96% | 29,402 |
Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.00% | 24,747 |
Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 21.95% | 53,001 |
Jul 2, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -35.26% | 5,604 |
Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.31% | 110 |
Jun 30, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 35.16% | 3,000 |
Jun 27, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -25.82% | 24,828 |
Jun 26, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -2.51% | 38,320 |
Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 5,000 |
Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.21% | 49,856 |
Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.00% | 21,670 |
Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.01% | 66,083 |
Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.07% | 3,300 |
Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.86% | 6,100 |
Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.26% | 58,750 |
Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201 |
Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | 30,050 |
Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.81% | 97,500 |
Jun 9, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 5.56% | 75,687 |
Jun 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.26% | 1,800 |
Jun 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 8,001 |