Patriot Gold Corp. PGOL
0.04 USD 0.00 (+0.00%)
Regular-session close
0.0351 Day range 0.0351
0.0121 52-week range 0.09
- YTD
- +33.03%
- 1 year
- -2.23%
PGOL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 1,379 |
| Nov 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 20,200 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 136,700 |
| Nov 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 54,100 |
| Nov 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.23% | 41,000 |
| Nov 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 2,600 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +1.15% | 3,000 |
| Oct 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -3.33% | 20,000 |
| Oct 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +4.65% | 4,000 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -4.44% | 37,000 |
| Oct 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | -0.01 | -10.00% | 9,500 |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | +0.01 | +14.03% | 68,500 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 200 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | +1.39% | 20,017 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | +10.05% | 700 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | +5.65% | 4,000 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -4.62% | 1,915 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.84% | 10,000 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -1.18% | 3,488 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.62% | 3,356 |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -10.60% | 1,066 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -0.44% | 1,400 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 22,100 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 4,000 |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 3,500 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +12.50% | 30,000 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 192,804 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -8.59% | 600 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 2,860 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | +9.40% | 1,400 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 8,433 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.00 | -6.89% | 15,100 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -2.19% | 11,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | -3.68% | 1,500 |
| Sep 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | -3.72% | 1,000 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.00 | +0.85% | 33,700 |
| Sep 2, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.00 | +1.29% | 47,000 |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | +1.67% | 20,499 |
| Aug 28, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.00 | -3.55% | 7,600 |
| Aug 27, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 11,081 |
| Aug 26, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.00 | +3.87% | 4,318 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 8,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.00 | -3.56% | 11,140 |
| Aug 21, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | +0.02 | +51.28% | 39,800 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | -2.74% | 86,800 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | +0.25% | 3,000 |
| Aug 18, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 31,427 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -2.44% | 10,600 |
65 days, newest first. Daily bars as drawn on the PGOL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.