Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.745	0.763	0.725	0.735	0.735	2,179,571
2024-06-11	0.765	0.765	0.728	0.750	0.750	3,931,013
2024-06-07	0.755	0.788	0.753	0.765	0.765	5,485,596
2024-06-06	0.785	0.785	0.715	0.755	0.755	9,746,169
2024-06-05	0.825	0.825	0.770	0.785	0.785	4,575,545
2024-06-04	0.870	0.870	0.835	0.845	0.845	3,944,402
2024-06-03	0.875	0.895	0.855	0.885	0.885	2,797,583
2024-05-31	0.850	0.880	0.850	0.870	0.870	50,839,923
2024-05-30	0.870	0.875	0.835	0.855	0.855	2,188,931
2024-05-29	0.880	0.900	0.845	0.875	0.875	10,216,724
2024-05-28	0.900	0.900	0.875	0.890	0.890	1,850,285
2024-05-27	0.885	0.900	0.850	0.890	0.890	3,746,130
2024-05-24	0.900	0.900	0.860	0.875	0.875	2,217,703
2024-05-23	0.905	0.910	0.890	0.910	0.910	5,214,737
2024-05-22	0.895	0.940	0.890	0.900	0.900	7,317,337
2024-05-21	0.995	0.995	0.995	0.995	0.995	0
2024-05-20	0.995	0.995	0.995	0.995	0.995	0
2024-05-17	0.905	1.010	0.905	0.995	0.995	7,152,721
2024-05-16	0.875	0.885	0.850	0.875	0.875	8,015,460
2024-05-15	0.865	0.880	0.765	0.800	0.800	5,888,289
2024-05-14	0.840	0.860	0.835	0.845	0.845	1,206,985
2024-05-13	0.870	0.880	0.835	0.835	0.835	2,091,086
2024-05-10	0.930	0.935	0.875	0.875	0.875	3,434,218
2024-05-09	0.915	0.940	0.885	0.930	0.930	3,497,639
2024-05-08	0.880	0.940	0.865	0.940	0.940	5,058,589
2024-05-07	0.835	0.885	0.815	0.880	0.880	6,199,934
2024-05-06	0.795	0.825	0.785	0.790	0.790	2,616,880
2024-05-03	0.770	0.795	0.765	0.795	0.795	3,189,166
2024-05-02	0.795	0.795	0.750	0.755	0.755	2,169,717
2024-05-01	0.770	0.795	0.765	0.775	0.775	3,153,248
2024-04-30	0.780	0.805	0.770	0.775	0.775	4,272,127
2024-04-29	0.760	0.790	0.750	0.755	0.755	3,812,083
2024-04-26	0.760	0.760	0.720	0.750	0.750	2,140,969
2024-04-24	0.750	0.760	0.735	0.755	0.755	2,903,854
2024-04-23	0.725	0.745	0.723	0.735	0.735	3,421,637
2024-04-22	0.730	0.735	0.700	0.720	0.720	3,636,293
2024-04-19	0.770	0.770	0.710	0.730	0.730	5,139,388
2024-04-18	0.795	0.795	0.765	0.785	0.785	3,739,509
2024-04-17	0.825	0.830	0.798	0.800	0.800	6,210,661
2024-04-16	0.820	0.825	0.765	0.765	0.765	2,324,238
2024-04-15	0.820	0.845	0.815	0.820	0.820	3,728,469
2024-04-12	0.830	0.855	0.823	0.830	0.830	4,807,850
2024-04-11	0.845	0.850	0.805	0.810	0.810	3,530,251
2024-04-10	0.870	0.875	0.840	0.850	0.850	3,695,303
2024-04-09	0.910	0.910	0.855	0.865	0.865	4,486,759
2024-04-08	0.885	0.885	0.825	0.840	0.840	1,660,194
2024-04-05	0.890	0.940	0.890	0.890	0.890	1,609,363
2024-04-04	0.895	0.915	0.890	0.915	0.915	1,670,051
2024-04-03	0.870	0.895	0.865	0.870	0.870	1,915,392
2024-04-02	0.900	0.905	0.880	0.885	0.885	1,580,772
2024-03-28	0.940	0.950	0.890	0.900	0.900	2,982,570
2024-03-27	0.890	0.915	0.875	0.900	0.900	1,238,009
2024-03-26	0.890	0.895	0.875	0.885	0.885	2,434,824
2024-03-25	0.920	0.928	0.875	0.890	0.890	2,113,937
2024-03-22	0.940	0.940	0.910	0.915	0.915	991,141
2024-03-21	0.940	0.958	0.935	0.940	0.940	1,375,822
2024-03-20	0.960	0.960	0.905	0.915	0.915	1,300,507
2024-03-19	0.990	0.990	0.960	0.975	0.975	1,186,726
2024-03-18	1.000	1.015	0.970	1.000	1.000	1,892,296
2024-03-15	0.985	1.020	0.970	1.010	1.010	10,875,999

← NewerPage 11 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.