UK markets open in 1 hour 37 minutes

Patriot Gold Corp. (PGOL)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0799+0.0119 (+17.50%)
At close: 02:09PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.06800.07990.06800.07990.079912,656
20 May 20240.07310.07310.06800.06800.068026,000
17 May 20240.07650.07650.07650.07650.0765749
16 May 20240.08000.08000.08000.08000.0800-
15 May 20240.07990.08000.07990.08000.080010,536
14 May 20240.07980.07990.07310.07310.073117,100
13 May 20240.07000.07990.06800.07990.079925,250
10 May 20240.07990.07990.07990.07990.0799-
09 May 20240.07000.07990.07000.07990.07992,325
08 May 20240.07990.07990.07990.07990.07992,030
07 May 20240.07000.07400.06800.06820.068252,259
06 May 20240.08000.08000.07000.07490.07493,200
03 May 20240.07300.07300.07090.07090.070927,800
02 May 20240.07010.07010.07010.07010.07011,000
01 May 20240.07050.07050.07050.07050.0705-
30 Apr 20240.07050.07050.07050.07050.0705-
29 Apr 20240.07200.07200.07050.07050.070523,000
26 Apr 20240.07110.07110.07110.07110.0711-
25 Apr 20240.08490.08490.07110.07110.07115,100
24 Apr 20240.07100.07100.07100.07100.07101,000
23 Apr 20240.08490.08490.07800.07800.07801,100
22 Apr 20240.07800.08490.07100.07660.076612,325
19 Apr 20240.07230.08250.07010.08250.082510,500
18 Apr 20240.08490.08490.08490.08490.0849-
17 Apr 20240.08490.08490.08490.08490.0849-
16 Apr 20240.08500.08500.07310.08490.084912,800
15 Apr 20240.08500.08500.08500.08500.0850-
12 Apr 20240.08000.08500.08000.08500.08504,980
11 Apr 20240.08000.08000.08000.08000.0800-
10 Apr 20240.08000.08000.08000.08000.080021,500
09 Apr 20240.08000.08000.08000.08000.08001,411
08 Apr 20240.07000.08000.07000.07550.07554,274
05 Apr 20240.08490.08490.07000.08000.080011,775
04 Apr 20240.09900.09900.07770.08490.0849129,499
03 Apr 20240.09900.09900.09000.09610.09612,089
02 Apr 20240.09310.09310.09310.09310.0931-
01 Apr 20240.09900.10100.09310.09310.09314,001
28 Mar 20240.09900.09900.09010.09010.09011,500
27 Mar 20240.09510.09510.09030.09030.09031,600
26 Mar 20240.09010.09010.09010.09010.0901501
25 Mar 20240.10500.10500.10000.10000.10003,650
22 Mar 20240.09010.09010.09010.09010.0901-
21 Mar 20240.09010.09010.09010.09010.0901288
20 Mar 20240.09030.09030.09030.09030.0903-
19 Mar 20240.10010.10010.09030.09030.0903107,097
18 Mar 20240.09610.10760.09610.09610.096112,850
15 Mar 20240.10500.10500.10500.10500.1050-
14 Mar 20240.10500.10500.10500.10500.1050-
13 Mar 20240.08080.10500.08080.10500.105047,100
12 Mar 20240.09510.09510.09510.09510.09511,746
11 Mar 20240.09510.09900.09510.09900.09908,700
08 Mar 20240.09000.10000.09000.10000.100073,144
07 Mar 20240.09000.09000.07100.08110.081110,414
06 Mar 20240.08500.08500.08500.08500.0850-
05 Mar 20240.08500.08500.08500.08500.0850-
04 Mar 20240.09000.09000.08500.08500.08506,100
01 Mar 20240.09000.09000.09000.09000.09001,457
29 Feb 20240.09500.10000.09000.09000.090032,450
28 Feb 20240.09500.09500.09000.09000.090023,193
27 Feb 20240.09500.10000.09000.10000.100011,255
26 Feb 20240.09000.09000.09000.09000.09004,000
23 Feb 20240.10000.10000.10000.10000.10001,510
22 Feb 20240.08740.08740.08600.08600.08602,493
21 Feb 20240.08500.08500.08500.08500.08503,000
20 Feb 20240.08500.09900.08500.09900.099051,078
16 Feb 20240.08600.09900.08600.09900.099010,300
15 Feb 20240.09000.09000.09000.09000.09001,400
14 Feb 20240.10000.10000.10000.10000.1000-
13 Feb 20240.08800.10000.08800.10000.10002,990
12 Feb 20240.08510.10000.08510.10000.10004,200
09 Feb 20240.09010.09010.09010.09010.0901-
08 Feb 20240.09010.09010.09010.09010.09018,500
07 Feb 20240.09000.09000.09000.09000.09001,000
06 Feb 20240.09000.10000.08500.09000.090020,100
05 Feb 20240.10000.10000.09000.10000.100025,326
02 Feb 20240.08300.09000.08300.09000.090011,099
01 Feb 20240.08900.08900.08900.08900.08901,515
31 Jan 20240.09750.09750.08300.08300.083067,971
30 Jan 20240.08500.08500.08320.08320.08322,352
29 Jan 20240.10000.10000.10000.10000.100010,070
26 Jan 20240.09800.09800.08530.08820.08822,351
25 Jan 20240.09800.09800.09800.09800.09801,495
24 Jan 20240.08930.09800.08900.09800.0980110,598
23 Jan 20240.08110.08110.08110.08110.08112,448
22 Jan 20240.09250.09250.09250.09250.09254,522
19 Jan 20240.08520.08520.08520.08520.0852-
18 Jan 20240.09250.09250.08520.08520.0852928
17 Jan 20240.07500.07530.07500.07530.07536,805
16 Jan 20240.08770.09280.07520.07520.075277,715
12 Jan 20240.08300.08760.08300.08750.087541,146
11 Jan 20240.06500.08350.06500.08000.080028,468
10 Jan 20240.07420.07500.07000.07500.07507,015
09 Jan 20240.07800.07800.07000.07000.0700100,141
08 Jan 20240.07000.08000.07000.07800.0780121,601
05 Jan 20240.07800.07800.07800.07800.07801,000
04 Jan 20240.07800.07800.06500.07800.07807,361
03 Jan 20240.08000.08000.08000.08000.0800-
02 Jan 20240.08000.08000.08000.08000.0800-
29 Dec 20230.06000.08000.06000.08000.080027,200
28 Dec 20230.08100.08100.08100.08100.0810-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...