Patriot Battery Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.415	0.415	0.380	0.385	0.385	2,748,677
2024-09-03	0.440	0.440	0.423	0.435	0.435	1,106,385
2024-09-02	0.450	0.458	0.430	0.440	0.440	1,097,817
2024-08-30	0.465	0.465	0.443	0.445	0.445	1,594,779
2024-08-29	0.470	0.475	0.450	0.460	0.460	1,557,538
2024-08-28	0.495	0.495	0.470	0.485	0.485	873,441
2024-08-27	0.505	0.510	0.495	0.500	0.500	1,355,561
2024-08-26	0.510	0.525	0.505	0.510	0.510	1,239,543
2024-08-23	0.520	0.530	0.505	0.505	0.505	894,255
2024-08-22	0.550	0.555	0.510	0.520	0.520	4,049,561
2024-08-21	0.500	0.535	0.495	0.520	0.520	1,358,712
2024-08-20	0.515	0.533	0.500	0.505	0.505	927,840
2024-08-19	0.525	0.530	0.505	0.520	0.520	869,337
2024-08-16	0.530	0.550	0.520	0.540	0.540	3,956,656
2024-08-15	0.500	0.500	0.475	0.480	0.480	1,286,329
2024-08-14	0.505	0.505	0.483	0.485	0.485	1,412,544
2024-08-13	0.505	0.505	0.480	0.500	0.500	1,554,789
2024-08-12	0.505	0.520	0.500	0.510	0.510	1,869,636
2024-08-09	0.465	0.490	0.460	0.485	0.485	2,902,334
2024-08-08	0.460	0.465	0.435	0.440	0.440	2,136,744
2024-08-07	0.445	0.485	0.435	0.460	0.460	3,640,815
2024-08-06	0.445	0.460	0.425	0.440	0.440	3,300,803
2024-08-05	0.455	0.455	0.455	0.455	0.455	0
2024-08-02	0.480	0.480	0.450	0.455	0.455	2,418,199
2024-08-01	0.525	0.530	0.490	0.500	0.500	2,529,759
2024-07-31	0.480	0.525	0.480	0.525	0.525	3,769,917
2024-07-30	0.485	0.495	0.470	0.490	0.490	2,552,701
2024-07-29	0.490	0.520	0.480	0.520	0.520	3,241,412
2024-07-26	0.470	0.485	0.465	0.480	0.480	1,803,313
2024-07-25	0.470	0.480	0.460	0.465	0.465	2,061,013
2024-07-24	0.495	0.505	0.470	0.480	0.480	2,300,800
2024-07-23	0.510	0.510	0.495	0.495	0.495	1,333,493
2024-07-22	0.515	0.520	0.495	0.505	0.505	1,779,416
2024-07-19	0.505	0.525	0.505	0.520	0.520	2,499,856
2024-07-18	0.535	0.535	0.505	0.510	0.510	2,005,144
2024-07-17	0.540	0.560	0.540	0.550	0.550	1,024,363
2024-07-16	0.560	0.560	0.530	0.535	0.535	1,319,823
2024-07-15	0.580	0.585	0.555	0.565	0.565	1,669,262
2024-07-12	0.525	0.573	0.523	0.565	0.565	2,886,598
2024-07-11	0.525	0.530	0.510	0.510	0.510	2,408,193
2024-07-10	0.500	0.530	0.500	0.520	0.520	2,335,689
2024-07-09	0.515	0.520	0.495	0.500	0.500	2,354,792
2024-07-08	0.550	0.550	0.505	0.510	0.510	3,498,681
2024-07-05	0.570	0.570	0.535	0.545	0.545	2,409,874
2024-07-04	0.560	0.570	0.550	0.560	0.560	4,649,393
2024-07-03	0.550	0.555	0.530	0.535	0.535	4,041,865
2024-07-02	0.545	0.550	0.530	0.535	0.535	1,738,905
2024-07-01	0.560	0.570	0.535	0.535	0.535	2,458,317
2024-06-28	0.565	0.570	0.535	0.560	0.560	4,138,453
2024-06-27	0.585	0.585	0.560	0.565	0.565	3,324,683
2024-06-26	0.545	0.575	0.530	0.575	0.575	5,525,411
2024-06-25	0.580	0.595	0.550	0.560	0.560	16,286,637
2024-06-24	0.555	0.575	0.540	0.550	0.550	4,864,549
2024-06-21	0.610	0.610	0.550	0.570	0.570	10,262,500
2024-06-20	0.610	0.645	0.610	0.630	0.630	6,320,828
2024-06-19	0.625	0.640	0.605	0.620	0.620	8,117,353
2024-06-18	0.675	0.675	0.645	0.655	0.655	4,384,379
2024-06-17	0.665	0.680	0.635	0.670	0.670	4,951,407
2024-06-14	0.715	0.715	0.655	0.665	0.665	11,059,796
2024-06-13	0.745	0.750	0.723	0.730	0.730	3,978,175

← NewerPage 10 of 17 · 980 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.