Skip to main content
Patriot Gold Corp. (PGOL)
OTCMKTS · Delayed Price · Currency is USD
0.0599
0.00 (0.00%)
Apr 28, 2026, 11:31 AM EST

Patriot Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.060.050.060.060.17%53,000
Apr 27, 20260.050.060.050.060.069.11%30,000
Apr 23, 20260.050.050.050.050.054.77%200
Apr 21, 20260.050.050.050.050.05-1.13%250
Apr 20, 20260.050.050.050.050.050.38%13,600
Apr 17, 20260.050.050.050.050.05-0.38%2,710
Apr 15, 20260.050.050.040.050.058.16%42,839
Apr 14, 20260.030.050.030.050.05-3.16%57,290
Apr 13, 20260.040.050.040.050.05-4,000
Apr 10, 20260.050.050.030.050.05-4.53%9,454
Apr 9, 20260.040.050.040.050.056.00%6,500
Apr 8, 20260.050.050.050.050.05-7.41%12,440
Apr 6, 20260.040.050.040.050.05-1.82%1,300
Mar 30, 20260.060.060.050.060.06-8.33%2,219
Mar 25, 20260.060.060.060.060.06-1.64%31,900
Mar 24, 20260.030.070.030.060.06-17.34%70,200
Mar 23, 20260.060.070.060.070.075.28%50,330
Mar 20, 20260.070.070.070.070.07-2.50%148,061
Mar 19, 20260.070.070.070.070.071.41%2,600
Mar 18, 20260.070.070.070.070.071.14%7,610
Mar 17, 20260.070.080.070.070.07-1.27%24,914
Mar 16, 20260.080.080.070.070.07-10.13%5,442
Mar 13, 20260.080.080.080.080.0812.70%1,008
Mar 12, 20260.080.080.070.070.07-39,227
Mar 11, 20260.070.070.070.070.07-10.13%6,700
Mar 10, 20260.070.080.070.080.08-7.14%24,785
Mar 9, 20260.080.080.070.080.086.87%11,884
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