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 |