Skip to main content
Patriot Gold Corp. (PGOL)
OTCMKTS · Delayed Price · Currency is USD
0.0840
+0.0134 (18.98%)
Mar 9, 2026, 11:51 AM EST

Patriot Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.080.080.080.080.0811.33%100
Mar 4, 20260.080.080.070.070.07-98,508
Mar 3, 20260.070.070.070.070.07-8.67%520
Mar 2, 20260.090.090.070.080.08-2.52%51,808
Feb 27, 20260.080.080.080.080.08-5.26%10,439
Feb 26, 20260.070.080.070.080.08-0.12%15,200
Feb 25, 20260.080.080.070.080.08-0.24%11,550
Feb 24, 20260.080.080.080.080.080.12%6,300
Feb 23, 20260.070.080.060.080.084.88%36,900
Feb 19, 20260.050.080.050.080.080.13%38,084
Feb 17, 20260.070.080.060.080.08-4.88%21,550
Feb 13, 20260.080.080.060.080.08-3.45%117,043
Feb 12, 20260.080.090.070.090.09-2.68%38,025
Feb 11, 20260.090.090.050.090.09-0.56%90,000
Feb 10, 20260.090.090.080.090.09-129,700
Feb 9, 20260.050.090.050.090.09-15,787
Feb 6, 20260.070.090.070.090.09-0.11%1,420
Feb 4, 20260.060.090.060.090.091.81%7,900
Feb 2, 20260.070.090.070.090.0910.50%42,313
Jan 30, 20260.080.090.080.080.08-0.25%29,600
Jan 29, 20260.090.090.080.080.08-5.65%14,659
Jan 28, 20260.090.090.090.090.09-1.51%95,910
Jan 27, 20260.080.090.080.090.09-4.00%53,037
Jan 26, 20260.080.090.070.090.0921.65%753,119
Jan 23, 20260.070.070.060.070.07-19,800
Jan 22, 20260.070.070.060.070.07-0.14%26,396
Jan 21, 20260.060.070.060.070.073.50%20,000
Jan 20, 20260.070.080.060.070.07-1.38%30,333
Jan 16, 20260.080.080.070.070.07-3.33%1,500
Jan 15, 20260.080.080.060.080.08-1,222
Jan 14, 20260.060.080.060.080.085.19%42,478
Jan 13, 20260.070.070.070.070.07-0.28%750
Jan 12, 20260.070.070.050.070.07-3.25%37,000
Jan 9, 20260.050.070.050.070.0713.69%89,557
Jan 8, 20260.060.070.060.070.07-9.47%25,500
Jan 7, 20260.070.070.060.070.07-44,530
Jan 6, 20260.050.070.050.070.075.59%23,442
Jan 5, 20260.050.070.050.070.07-4.09%12,604
Jan 2, 20260.070.070.050.070.07114.85%5,130
Dec 31, 20250.060.070.030.030.03-52.79%52,816
Dec 30, 20250.050.070.040.070.0746.54%239,327
Dec 29, 20250.040.050.030.050.058.41%34,002
Dec 26, 20250.030.050.030.040.04-14,061
Dec 24, 20250.040.040.040.040.04-4.14%2,064
Dec 23, 20250.040.050.030.050.058.00%28,900
Dec 22, 20250.040.050.030.040.0415.18%17,000
Dec 19, 20250.040.040.030.040.042.50%12,400
Dec 18, 20250.040.040.040.040.04-21.57%10,093
Dec 17, 20250.040.050.040.050.05-7,025
Dec 16, 20250.050.050.030.050.05-10,000
Dec 15, 20250.050.050.030.050.05-6,305
Dec 12, 20250.040.050.030.050.0514.75%30,300
Dec 10, 20250.040.040.040.040.041.01%6,000
Dec 9, 20250.040.040.040.040.04-7,848
Dec 8, 20250.050.050.040.040.04-5.94%34,711
Dec 5, 20250.040.040.040.040.04-1.64%5,700
Dec 4, 20250.040.040.040.040.040.23%5,000
Dec 3, 20250.040.040.040.040.04-6.97%5,000
Dec 2, 20250.040.050.040.050.05-5,600
Nov 24, 20250.050.050.050.050.055.28%1,000
Nov 19, 20250.050.050.040.040.046.86%14,400
Nov 17, 20250.040.050.040.040.04-6.21%17,300
Nov 14, 20250.040.040.040.040.04-3.12%67,944
Nov 13, 20250.040.050.040.040.04-26.39%12,439
Nov 12, 20250.050.060.040.060.06-0.81%3,606
Nov 11, 20250.050.060.040.060.0611.82%27,000
Nov 10, 20250.030.070.030.060.0613.40%12,354
Nov 6, 20250.050.050.050.050.054.98%6,400
Nov 5, 20250.040.070.040.050.05-16.00%93,000
Nov 4, 20250.050.060.040.060.0618.53%159,787
Nov 3, 20250.040.050.040.050.0523.40%68,128
Oct 30, 20250.040.040.040.040.04-18.79%4,001
Oct 29, 20250.030.050.030.050.05-0.22%12,400
Oct 28, 20250.040.050.040.050.0516.00%21,945
Oct 27, 20250.040.050.040.040.04-8.05%23,005
Oct 24, 20250.040.040.040.040.048.75%11,085
Oct 23, 20250.040.040.040.040.041.27%133,001
Oct 22, 20250.040.040.030.040.043.95%3,602
Oct 20, 20250.040.040.030.040.04-18,084
Oct 17, 20250.030.040.030.040.042.70%5,000
Oct 16, 20250.040.040.030.040.04-2.89%15,900
Oct 15, 20250.030.040.030.040.049.17%24,901
Oct 14, 20250.030.040.030.030.0315.18%53,898
Oct 13, 20250.030.040.030.030.033.06%348,660
Oct 10, 20250.030.030.030.030.035.00%3,300
Oct 8, 20250.030.030.030.030.03-13.04%64,320
Oct 7, 20250.030.030.030.030.037.69%5,941
Oct 6, 20250.030.030.030.030.036.79%4,939
Oct 3, 20250.030.030.030.030.03-10.83%142,100
Oct 2, 20250.030.030.030.030.03-1.88%54,900
Oct 1, 20250.030.030.030.030.03-5.88%25,000
Sep 30, 20250.030.030.030.030.03-1.16%2,000
Sep 29, 20250.030.040.030.030.030.58%72,384
Sep 26, 20250.030.030.030.030.0320.85%4,200
Sep 24, 20250.030.030.030.030.03-0.35%800
Sep 23, 20250.030.030.030.030.030.71%1,400
Sep 22, 20250.040.040.030.030.03-13.23%43,552
Sep 19, 20250.030.030.030.030.03-8.96%40,101
Sep 18, 20250.040.040.040.040.0411.56%100
Sep 15, 20250.030.030.030.030.037.02%16,000