Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.940	0.985	0.940	0.980	0.980	2,784,751
2024-03-13	0.935	0.963	0.910	0.930	0.930	1,464,751
2024-03-12	0.915	0.955	0.915	0.930	0.930	1,885,947
2024-03-11	0.890	0.910	0.875	0.890	0.890	1,057,637
2024-03-08	0.925	0.930	0.885	0.910	0.910	2,128,197
2024-03-07	0.900	0.920	0.885	0.915	0.915	2,094,015
2024-03-06	0.850	0.885	0.823	0.875	0.875	5,656,528
2024-03-05	0.880	0.890	0.860	0.865	0.865	2,008,299
2024-03-04	1.030	1.035	0.890	0.900	0.900	7,123,175
2024-03-01	1.020	1.030	0.975	1.000	1.000	5,705,706
2024-02-29	0.905	0.990	0.895	0.970	0.970	6,853,194
2024-02-28	0.835	0.910	0.835	0.910	0.910	4,666,809
2024-02-27	0.760	0.815	0.760	0.805	0.805	3,196,309
2024-02-26	0.770	0.813	0.765	0.765	0.765	2,030,452
2024-02-23	0.790	0.805	0.760	0.760	0.760	2,626,495
2024-02-22	0.800	0.840	0.795	0.820	0.820	1,917,665
2024-02-21	0.805	0.840	0.790	0.810	0.810	2,725,220
2024-02-20	0.900	0.900	0.835	0.850	0.850	2,116,220
2024-02-19	0.895	0.910	0.870	0.890	0.890	5,170,915
2024-02-16	0.815	0.860	0.810	0.855	0.855	4,880,925
2024-02-15	0.795	0.815	0.785	0.785	0.785	1,514,620
2024-02-14	0.750	0.775	0.735	0.765	0.765	1,574,244
2024-02-13	0.825	0.825	0.780	0.780	0.780	1,898,355
2024-02-12	0.850	0.850	0.805	0.820	0.820	3,224,600
2024-02-09	0.775	0.850	0.755	0.850	0.850	5,913,710
2024-02-08	0.740	0.785	0.738	0.770	0.770	4,459,104
2024-02-07	0.700	0.763	0.700	0.750	0.750	5,956,522
2024-02-06	0.655	0.665	0.615	0.660	0.660	3,732,104
2024-02-05	0.720	0.730	0.665	0.665	0.665	3,462,725
2024-02-02	0.720	0.765	0.720	0.750	0.750	2,605,606
2024-02-01	0.780	0.780	0.725	0.730	0.730	2,845,248
2024-01-31	0.800	0.805	0.770	0.800	0.800	2,353,016
2024-01-30	0.780	0.820	0.770	0.805	0.805	2,711,147
2024-01-29	0.840	0.840	0.755	0.800	0.800	4,232,606
2024-01-25	0.800	0.870	0.790	0.850	0.850	7,203,969
2024-01-24	0.700	0.760	0.695	0.740	0.740	4,278,892
2024-01-23	0.720	0.735	0.670	0.700	0.700	5,641,386
2024-01-22	0.780	0.780	0.690	0.720	0.720	6,149,211
2024-01-19	0.780	0.795	0.760	0.765	0.765	2,631,530
2024-01-18	0.805	0.805	0.760	0.770	0.770	3,545,163
2024-01-17	0.865	0.875	0.820	0.820	0.820	1,960,231
2024-01-16	0.880	0.880	0.830	0.860	0.860	2,185,622
2024-01-15	0.900	0.900	0.870	0.885	0.885	734,447
2024-01-12	0.885	0.920	0.885	0.900	0.900	1,605,128
2024-01-11	0.960	0.960	0.870	0.905	0.905	5,043,838
2024-01-10	1.000	1.000	0.940	0.980	0.980	3,183,018
2024-01-09	1.010	1.025	1.000	1.005	1.005	2,260,217
2024-01-08	1.040	1.050	0.985	1.000	1.000	3,928,867
2024-01-05	1.090	1.100	1.045	1.050	1.050	1,556,278
2024-01-04	1.080	1.105	1.080	1.080	1.080	985,123
2024-01-03	1.120	1.120	1.070	1.090	1.090	1,536,819
2024-01-02	1.130	1.140	1.110	1.130	1.130	1,303,198
2023-12-29	1.100	1.140	1.100	1.125	1.125	982,272
2023-12-28	1.120	1.130	1.100	1.105	1.105	857,316
2023-12-27	1.095	1.125	1.095	1.120	1.120	1,000,940
2023-12-22	1.075	1.090	1.060	1.080	1.080	2,149,585
2023-12-21	1.090	1.095	1.055	1.070	1.070	1,669,374
2023-12-20	1.145	1.145	1.095	1.110	1.110	3,295,776
2023-12-19	1.160	1.160	1.125	1.140	1.140	2,320,999
2023-12-18	1.130	1.195	1.120	1.170	1.170	3,532,044

← NewerPage 12 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.