Other OTC - Delayed Quote • USD
Patriot Gold Corp. (PGOL)
At close: 12:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.0723 | 0.0825 | 0.0701 | 0.0825 | 0.0825 | 10,500 |
Apr 18, 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
Apr 17, 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0731 | 0.0849 | 0.0849 | 12,800 |
Apr 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 12, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 4,980 |
Apr 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,500 |
Apr 9, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,411 |
Apr 8, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0755 | 0.0755 | 4,274 |
Apr 5, 2024 | 0.0849 | 0.0849 | 0.0700 | 0.0800 | 0.0800 | 11,775 |
Apr 4, 2024 | 0.0990 | 0.0990 | 0.0777 | 0.0849 | 0.0849 | 129,499 |
Apr 3, 2024 | 0.0990 | 0.0990 | 0.0900 | 0.0961 | 0.0961 | 2,089 |
Apr 2, 2024 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | - |
Apr 1, 2024 | 0.0990 | 0.1010 | 0.0931 | 0.0931 | 0.0931 | 4,001 |
Mar 28, 2024 | 0.0990 | 0.0990 | 0.0901 | 0.0901 | 0.0901 | 1,500 |
Mar 27, 2024 | 0.0951 | 0.0951 | 0.0903 | 0.0903 | 0.0903 | 1,600 |
Mar 26, 2024 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 501 |
Mar 25, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 3,650 |
Mar 22, 2024 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | - |
Mar 21, 2024 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 288 |
Mar 20, 2024 | 0.0903 | 0.0903 | 0.0903 | 0.0903 | 0.0903 | - |
Mar 19, 2024 | 0.1001 | 0.1001 | 0.0903 | 0.0903 | 0.0903 | 107,097 |
Mar 18, 2024 | 0.0961 | 0.1076 | 0.0961 | 0.0961 | 0.0961 | 12,850 |
Mar 15, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Mar 14, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Mar 13, 2024 | 0.0808 | 0.1050 | 0.0808 | 0.1050 | 0.1050 | 47,100 |
Mar 12, 2024 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 0.0951 | 1,746 |
Mar 11, 2024 | 0.0951 | 0.0990 | 0.0951 | 0.0990 | 0.0990 | 8,700 |
Mar 8, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 73,144 |
Mar 7, 2024 | 0.0900 | 0.0900 | 0.0710 | 0.0811 | 0.0811 | 10,414 |
Mar 6, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 5, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Mar 4, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 6,100 |
Mar 1, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,457 |
Feb 29, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 32,450 |
Feb 28, 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 23,193 |
Feb 27, 2024 | 0.0950 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 11,255 |
Feb 26, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 |
Feb 23, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,510 |
Feb 22, 2024 | 0.0874 | 0.0874 | 0.0860 | 0.0860 | 0.0860 | 2,493 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 3,000 |
Feb 20, 2024 | 0.0850 | 0.0990 | 0.0850 | 0.0990 | 0.0990 | 51,078 |
Feb 16, 2024 | 0.0860 | 0.0990 | 0.0860 | 0.0990 | 0.0990 | 10,300 |
Feb 15, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,400 |
Feb 14, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Feb 13, 2024 | 0.0880 | 0.1000 | 0.0880 | 0.1000 | 0.1000 | 2,990 |
Feb 12, 2024 | 0.0851 | 0.1000 | 0.0851 | 0.1000 | 0.1000 | 4,200 |
Feb 9, 2024 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | - |
Feb 8, 2024 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | 8,500 |
Feb 7, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Feb 6, 2024 | 0.0900 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 20,100 |
Feb 5, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 25,326 |
Feb 2, 2024 | 0.0830 | 0.0900 | 0.0830 | 0.0900 | 0.0900 | 11,099 |
Feb 1, 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 1,515 |
Jan 31, 2024 | 0.0975 | 0.0975 | 0.0830 | 0.0830 | 0.0830 | 67,971 |
Jan 30, 2024 | 0.0850 | 0.0850 | 0.0832 | 0.0832 | 0.0832 | 2,352 |
Jan 29, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,070 |
Jan 26, 2024 | 0.0980 | 0.0980 | 0.0853 | 0.0882 | 0.0882 | 2,351 |
Jan 25, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 1,495 |
Jan 24, 2024 | 0.0893 | 0.0980 | 0.0890 | 0.0980 | 0.0980 | 110,598 |
Jan 23, 2024 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 0.0811 | 2,448 |
Jan 22, 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 4,522 |
Jan 19, 2024 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | - |
Jan 18, 2024 | 0.0925 | 0.0925 | 0.0852 | 0.0852 | 0.0852 | 928 |
Jan 17, 2024 | 0.0750 | 0.0753 | 0.0750 | 0.0753 | 0.0753 | 6,805 |
Jan 16, 2024 | 0.0877 | 0.0928 | 0.0752 | 0.0752 | 0.0752 | 77,715 |
Jan 12, 2024 | 0.0830 | 0.0876 | 0.0830 | 0.0875 | 0.0875 | 41,146 |
Jan 11, 2024 | 0.0650 | 0.0835 | 0.0650 | 0.0800 | 0.0800 | 28,468 |
Jan 10, 2024 | 0.0742 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 7,015 |
Jan 9, 2024 | 0.0780 | 0.0780 | 0.0700 | 0.0700 | 0.0700 | 100,141 |
Jan 8, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0780 | 0.0780 | 121,601 |
Jan 5, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,000 |
Jan 4, 2024 | 0.0780 | 0.0780 | 0.0650 | 0.0780 | 0.0780 | 7,361 |
Jan 3, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 2, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 29, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 27,200 |
Dec 28, 2023 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
Dec 27, 2023 | 0.0634 | 0.0810 | 0.0634 | 0.0810 | 0.0810 | 650 |
Dec 26, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 4,100 |
Dec 22, 2023 | 0.0770 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 45,623 |
Dec 21, 2023 | 0.0727 | 0.0770 | 0.0656 | 0.0770 | 0.0770 | 9,412 |
Dec 20, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,640 |
Dec 19, 2023 | 0.0680 | 0.0809 | 0.0680 | 0.0805 | 0.0805 | 451,824 |
Dec 18, 2023 | 0.0810 | 0.0810 | 0.0600 | 0.0810 | 0.0810 | 152,469 |
Dec 15, 2023 | 0.0688 | 0.0810 | 0.0688 | 0.0810 | 0.0810 | 562 |
Dec 14, 2023 | 0.0600 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 4,597 |
Dec 13, 2023 | 0.0620 | 0.0699 | 0.0546 | 0.0625 | 0.0625 | 42,838 |
Dec 12, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,550 |
Dec 11, 2023 | 0.0633 | 0.0633 | 0.0630 | 0.0630 | 0.0630 | 2,500 |
Dec 8, 2023 | 0.0547 | 0.0712 | 0.0545 | 0.0712 | 0.0712 | 20,009 |
Dec 7, 2023 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 1,750 |
Dec 6, 2023 | 0.0654 | 0.0654 | 0.0531 | 0.0531 | 0.0531 | 3,155 |
Dec 5, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,250 |
Dec 4, 2023 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 0.0688 | 140 |
Dec 1, 2023 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | - |
Nov 30, 2023 | 0.0746 | 0.0777 | 0.0746 | 0.0746 | 0.0746 | 10,955 |
Nov 29, 2023 | 0.0850 | 0.0850 | 0.0746 | 0.0746 | 0.0746 | 1,640 |
Nov 28, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,352 |
Nov 27, 2023 | 0.0636 | 0.0870 | 0.0581 | 0.0757 | 0.0757 | 99,100 |
Nov 24, 2023 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 3,000 |
Nov 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,505 |
Nov 21, 2023 | 0.0700 | 0.0780 | 0.0553 | 0.0700 | 0.0700 | 38,511 |
Nov 20, 2023 | 0.0700 | 0.0772 | 0.0700 | 0.0700 | 0.0700 | 23,005 |
Nov 17, 2023 | 0.0663 | 0.0700 | 0.0663 | 0.0700 | 0.0700 | 618 |
Nov 16, 2023 | 0.0660 | 0.0780 | 0.0660 | 0.0780 | 0.0780 | 5,600 |
Nov 15, 2023 | 0.0650 | 0.0875 | 0.0650 | 0.0798 | 0.0798 | 19,016 |
Nov 14, 2023 | 0.0772 | 0.0790 | 0.0721 | 0.0745 | 0.0745 | 50,247 |
Nov 13, 2023 | 0.0718 | 0.0772 | 0.0718 | 0.0718 | 0.0718 | 5,008 |
Nov 10, 2023 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | 0.0718 | - |
Nov 9, 2023 | 0.0750 | 0.0780 | 0.0718 | 0.0718 | 0.0718 | 1,700 |
Nov 8, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 2,794 |
Nov 7, 2023 | 0.0875 | 0.0875 | 0.0721 | 0.0730 | 0.0730 | 18,270 |
Nov 6, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Nov 3, 2023 | 0.0875 | 0.0875 | 0.0660 | 0.0790 | 0.0790 | 5,698 |
Nov 2, 2023 | 0.0870 | 0.0870 | 0.0634 | 0.0855 | 0.0855 | 4,350 |
Nov 1, 2023 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | - |
Oct 31, 2023 | 0.0871 | 0.0871 | 0.0771 | 0.0871 | 0.0871 | 4,050 |
Oct 30, 2023 | 0.0910 | 0.0910 | 0.0620 | 0.0874 | 0.0874 | 15,582 |
Oct 27, 2023 | 0.0913 | 0.0913 | 0.0913 | 0.0913 | 0.0913 | - |
Oct 26, 2023 | 0.0956 | 0.0956 | 0.0639 | 0.0913 | 0.0913 | 25,240 |
Oct 25, 2023 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 20,180 |
Oct 24, 2023 | 0.0931 | 0.0986 | 0.0730 | 0.0974 | 0.0974 | 1,740 |
Oct 23, 2023 | 0.0989 | 0.0989 | 0.0970 | 0.0970 | 0.0970 | 1,625 |
Oct 20, 2023 | 0.0711 | 0.0889 | 0.0710 | 0.0848 | 0.0848 | 97,179 |
Oct 19, 2023 | 0.0720 | 0.0990 | 0.0720 | 0.0990 | 0.0990 | 32,453 |
Oct 18, 2023 | 0.0990 | 0.0990 | 0.0710 | 0.0988 | 0.0988 | 20,500 |
Oct 17, 2023 | 0.0720 | 0.0999 | 0.0720 | 0.0999 | 0.0999 | 417 |
Oct 16, 2023 | 0.0888 | 0.0996 | 0.0800 | 0.0996 | 0.0996 | 28,554 |
Oct 13, 2023 | 0.0990 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 11,878 |
Oct 12, 2023 | 0.0800 | 0.0891 | 0.0800 | 0.0891 | 0.0891 | 1,200 |
Oct 11, 2023 | 0.0866 | 0.0866 | 0.0800 | 0.0800 | 0.0800 | 35,510 |
Oct 10, 2023 | 0.0989 | 0.0989 | 0.0800 | 0.0800 | 0.0800 | 936 |
Oct 9, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,450 |
Oct 6, 2023 | 0.0988 | 0.0988 | 0.0777 | 0.0777 | 0.0777 | 10,620 |
Oct 5, 2023 | 0.1048 | 0.1049 | 0.1048 | 0.1049 | 0.1049 | 520 |
Oct 4, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,050 |
Oct 3, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,250 |
Oct 2, 2023 | 0.0800 | 0.0848 | 0.0800 | 0.0848 | 0.0848 | 12,101 |
Sep 29, 2023 | 0.0801 | 0.0830 | 0.0706 | 0.0750 | 0.0750 | 80,335 |
Sep 28, 2023 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | - |
Sep 27, 2023 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | 0.0931 | - |
Sep 26, 2023 | 0.0990 | 0.0990 | 0.0931 | 0.0931 | 0.0931 | 13,050 |
Sep 25, 2023 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 1,500 |
Sep 22, 2023 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 1,000 |
Sep 21, 2023 | 0.0848 | 0.0895 | 0.0848 | 0.0895 | 0.0895 | 3,918 |
Sep 20, 2023 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | - |
Sep 19, 2023 | 0.0950 | 0.0950 | 0.0815 | 0.0815 | 0.0815 | 1,193 |
Sep 18, 2023 | 0.1098 | 0.1098 | 0.0885 | 0.0885 | 0.0885 | 20,472 |
Sep 15, 2023 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | - |
Sep 14, 2023 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | 0.1098 | - |
Sep 13, 2023 | 0.0900 | 0.1098 | 0.0900 | 0.1098 | 0.1098 | 6,150 |
Sep 12, 2023 | 0.1000 | 0.1098 | 0.0900 | 0.1098 | 0.1098 | 4,410 |
Sep 11, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 100 |
Sep 8, 2023 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 16,440 |
Sep 7, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 26,942 |
Sep 6, 2023 | 0.1099 | 0.1099 | 0.0980 | 0.0980 | 0.0980 | 1,273 |
Sep 5, 2023 | 0.0970 | 0.1107 | 0.0960 | 0.0960 | 0.0960 | 23,850 |
Sep 1, 2023 | 0.1250 | 0.1250 | 0.0820 | 0.0965 | 0.0965 | 90,893 |
Aug 31, 2023 | 0.1100 | 0.1250 | 0.0960 | 0.1120 | 0.1120 | 16,366 |
Aug 30, 2023 | 0.1100 | 0.1249 | 0.0960 | 0.1094 | 0.1094 | 10,488 |
Aug 29, 2023 | 0.1060 | 0.1100 | 0.1060 | 0.1100 | 0.1100 | 46,626 |
Aug 28, 2023 | 0.1013 | 0.1013 | 0.0960 | 0.0960 | 0.0960 | 25,000 |
Aug 25, 2023 | 0.0972 | 0.0972 | 0.0960 | 0.0960 | 0.0960 | 14,735 |
Aug 24, 2023 | 0.0960 | 0.1007 | 0.0960 | 0.1007 | 0.1007 | 9,600 |
Aug 23, 2023 | 0.0960 | 0.1300 | 0.0960 | 0.0980 | 0.0980 | 30,320 |
Aug 22, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 2,375 |
Aug 21, 2023 | 0.1250 | 0.1400 | 0.0900 | 0.0900 | 0.0900 | 2,400 |
Aug 18, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 5,200 |
Aug 17, 2023 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 1,100 |
Aug 16, 2023 | 0.1000 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 8,950 |
Aug 15, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,100 |
Aug 14, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 600 |
Aug 11, 2023 | 0.0900 | 0.1000 | 0.0864 | 0.0962 | 0.0962 | 702 |
Aug 10, 2023 | 0.1230 | 0.1298 | 0.0900 | 0.0938 | 0.0938 | 18,700 |
Aug 9, 2023 | 0.0950 | 0.1012 | 0.0950 | 0.0950 | 0.0950 | 22,666 |
Aug 8, 2023 | 0.1100 | 0.1100 | 0.0800 | 0.0873 | 0.0873 | 6,920 |
Aug 7, 2023 | 0.0800 | 0.1100 | 0.0800 | 0.1026 | 0.1026 | 5,372 |
Aug 4, 2023 | 0.1027 | 0.1027 | 0.1015 | 0.1015 | 0.1015 | 920 |
Aug 3, 2023 | 0.0914 | 0.1019 | 0.0914 | 0.1019 | 0.1019 | 1,350 |
Aug 2, 2023 | 0.0989 | 0.0989 | 0.0989 | 0.0989 | 0.0989 | - |
Aug 1, 2023 | 0.0990 | 0.0990 | 0.0989 | 0.0989 | 0.0989 | 10,000 |
Jul 31, 2023 | 0.0926 | 0.1100 | 0.0875 | 0.1000 | 0.1000 | 12,108 |
Jul 28, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 9,990 |
Jul 27, 2023 | 0.0884 | 0.0910 | 0.0810 | 0.0850 | 0.0850 | 7,550 |
Jul 26, 2023 | 0.1065 | 0.1065 | 0.0800 | 0.0800 | 0.0800 | 164,117 |
Jul 25, 2023 | 0.0950 | 0.1100 | 0.0950 | 0.0951 | 0.0951 | 32,274 |
Jul 24, 2023 | 0.0997 | 0.0999 | 0.0900 | 0.0949 | 0.0949 | 3,847 |
Jul 21, 2023 | 0.0700 | 0.1000 | 0.0700 | 0.0913 | 0.0913 | 64,320 |
Jul 20, 2023 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 203 |
Jul 19, 2023 | 0.1000 | 0.1000 | 0.0959 | 0.0962 | 0.0962 | 24,320 |
Jul 18, 2023 | 0.1100 | 0.1100 | 0.0950 | 0.0975 | 0.0975 | 13,912 |
Jul 17, 2023 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 8,903 |
Jul 14, 2023 | 0.0800 | 0.1100 | 0.0800 | 0.0939 | 0.0939 | 17,624 |
Jul 13, 2023 | 0.1100 | 0.1230 | 0.1023 | 0.1023 | 0.1023 | 4,464 |
Jul 12, 2023 | 0.1450 | 0.1450 | 0.0800 | 0.1084 | 0.1084 | 9,995 |
Jul 11, 2023 | 0.1171 | 0.1500 | 0.0801 | 0.1000 | 0.1000 | 58,810 |
Jul 10, 2023 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 0.0853 | 7,500 |
Jul 7, 2023 | 0.0998 | 0.1200 | 0.0750 | 0.0978 | 0.0978 | 25,215 |
Jul 6, 2023 | 0.0810 | 0.1200 | 0.0660 | 0.0998 | 0.0998 | 121,161 |
Jul 5, 2023 | 0.0780 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 21,465 |
Jul 3, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 27,027 |
Jun 30, 2023 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | - |
Jun 29, 2023 | 0.0720 | 0.0800 | 0.0720 | 0.0746 | 0.0746 | 2,588 |
Jun 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Jun 27, 2023 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
Jun 26, 2023 | 0.0800 | 0.0800 | 0.0710 | 0.0755 | 0.0755 | 12,000 |
Jun 23, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 300 |
Jun 22, 2023 | 0.0800 | 0.0800 | 0.0755 | 0.0800 | 0.0800 | 9,840 |
Jun 21, 2023 | 0.0733 | 0.0755 | 0.0732 | 0.0732 | 0.0732 | 4,000 |
Jun 20, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,160 |
Jun 16, 2023 | 0.0710 | 0.0755 | 0.0710 | 0.0755 | 0.0755 | 1,957 |
Jun 15, 2023 | 0.0710 | 0.0800 | 0.0710 | 0.0755 | 0.0755 | 4,300 |
Jun 14, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 603 |
Jun 13, 2023 | 0.0755 | 0.0800 | 0.0755 | 0.0755 | 0.0755 | 15,250 |
Jun 12, 2023 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 166 |
Jun 9, 2023 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 350 |
Jun 8, 2023 | 0.0800 | 0.0800 | 0.0710 | 0.0720 | 0.0720 | 38,350 |
Jun 7, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jun 6, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 5,300 |
Jun 5, 2023 | 0.0800 | 0.0800 | 0.0702 | 0.0702 | 0.0702 | 31,264 |
Jun 2, 2023 | 0.0790 | 0.0800 | 0.0720 | 0.0800 | 0.0800 | 179,823 |
Jun 1, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 13,225 |
May 31, 2023 | 0.0800 | 0.0821 | 0.0650 | 0.0800 | 0.0800 | 94,954 |
May 30, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 31,814 |
May 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 150 |
May 25, 2023 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 100 |
May 24, 2023 | 0.0700 | 0.0700 | 0.0505 | 0.0700 | 0.0700 | 75,428 |
May 23, 2023 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 91,198 |
May 22, 2023 | 0.0700 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 2,862 |
May 19, 2023 | 0.0700 | 0.0700 | 0.0620 | 0.0660 | 0.0660 | 3,100 |
May 18, 2023 | 0.0660 | 0.0660 | 0.0621 | 0.0621 | 0.0621 | 920 |
May 17, 2023 | 0.0655 | 0.0655 | 0.0610 | 0.0610 | 0.0610 | 3,640 |
May 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
May 15, 2023 | 0.0612 | 0.0700 | 0.0612 | 0.0621 | 0.0621 | 27,577 |
May 12, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 106,067 |
May 11, 2023 | 0.0616 | 0.0900 | 0.0616 | 0.0891 | 0.0891 | 24,000 |
May 10, 2023 | 0.0653 | 0.0653 | 0.0615 | 0.0615 | 0.0615 | 6,877 |
May 9, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0629 | 0.0629 | 2,800 |
May 8, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,200 |
May 5, 2023 | 0.0647 | 0.0647 | 0.0600 | 0.0606 | 0.0606 | 4,460 |
May 4, 2023 | 0.0600 | 0.0659 | 0.0600 | 0.0600 | 0.0600 | 15,557 |
May 3, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
May 2, 2023 | 0.0570 | 0.0659 | 0.0550 | 0.0560 | 0.0560 | 75,394 |
May 1, 2023 | 0.0598 | 0.0598 | 0.0557 | 0.0557 | 0.0557 | 8,600 |
Apr 28, 2023 | 0.0598 | 0.0598 | 0.0550 | 0.0550 | 0.0550 | 157,234 |
Apr 27, 2023 | 0.0558 | 0.0565 | 0.0525 | 0.0525 | 0.0525 | 51,001 |
Apr 26, 2023 | 0.0548 | 0.0548 | 0.0433 | 0.0510 | 0.0510 | 26,086 |
Apr 25, 2023 | 0.0510 | 0.0560 | 0.0431 | 0.0431 | 0.0431 | 130,749 |
Apr 24, 2023 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 20,514 |
Apr 21, 2023 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | - |
Apr 20, 2023 | 0.0597 | 0.0598 | 0.0597 | 0.0598 | 0.0598 | 3,333 |
Related Tickers
EGMCF Emergent Metals Corp.
0.0550
0.00%
377A.F Sirios Resources Inc.
0.0375
0.00%
EVGDF Elevation Gold Mining Corporation
0.0532
0.00%
AIRRF Aurion Resources Ltd.
0.5057
+1.34%
IMII Inception Mining, Inc.
0.0009
-1.05%
PNCKF Galleon Gold Corp.
0.1403
+4.74%
TDRRF Tudor Gold Corp.
0.6625
-0.85%
RUPRF Rupert Resources Ltd.
2.9600
+9.53%
WTHVF Westhaven Gold Corp.
0.1667
-1.62%
BONXF Bonterra Resources Inc.
0.1850
-16.85%