Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.060	1.190	1.055	1.180	1.180	7,258,473
2023-12-14	1.040	1.080	1.040	1.070	1.070	3,785,242
2023-12-13	1.040	1.040	1.003	1.015	1.015	1,699,644
2023-12-12	1.045	1.070	1.030	1.070	1.070	1,649,414
2023-12-11	1.085	1.105	1.040	1.040	1.040	2,882,390
2023-12-08	1.050	1.095	1.048	1.060	1.060	2,757,799
2023-12-07	1.025	1.065	1.010	1.060	1.060	2,807,459
2023-12-06	1.000	1.035	0.990	1.030	1.030	2,748,275
2023-12-05	1.040	1.050	1.015	1.020	1.020	1,602,210
2023-12-04	1.080	1.090	1.050	1.055	1.055	1,255,698
2023-12-01	1.040	1.075	1.035	1.055	1.055	1,532,114
2023-11-30	1.025	1.060	1.005	1.050	1.050	2,123,126
2023-11-29	1.010	1.050	1.010	1.040	1.040	2,195,358
2023-11-28	1.050	1.050	0.990	1.000	1.000	3,352,833
2023-11-27	1.080	1.090	1.060	1.065	1.065	919,382
2023-11-24	1.055	1.080	1.050	1.065	1.065	915,881
2023-11-23	1.110	1.110	1.055	1.055	1.055	2,231,114
2023-11-22	1.150	1.160	1.085	1.115	1.115	5,275,133
2023-11-21	1.010	1.075	1.010	1.055	1.055	2,887,773
2023-11-20	1.030	1.040	1.000	1.030	1.030	1,782,196
2023-11-17	1.005	1.040	0.990	1.030	1.030	2,910,280
2023-11-16	1.085	1.085	1.025	1.030	1.030	1,783,855
2023-11-15	1.070	1.120	1.070	1.085	1.085	4,217,023
2023-11-14	1.070	1.070	1.025	1.040	1.040	2,602,228
2023-11-13	1.100	1.105	1.050	1.075	1.075	1,053,617
2023-11-10	1.115	1.115	1.060	1.085	1.085	1,426,159
2023-11-09	1.105	1.175	1.100	1.120	1.120	2,173,090
2023-11-08	1.115	1.130	1.085	1.100	1.100	2,363,661
2023-11-07	1.135	1.145	1.110	1.110	1.110	2,551,283
2023-11-06	1.170	1.225	1.150	1.175	1.175	5,557,007
2023-11-03	1.140	1.170	1.125	1.155	1.155	2,724,246
2023-11-02	1.090	1.130	1.075	1.110	1.110	2,343,270
2023-11-01	1.130	1.150	1.080	1.095	1.095	3,360,029
2023-10-31	1.200	1.215	1.140	1.150	1.150	3,626,896
2023-10-30	1.290	1.295	1.240	1.255	1.255	6,189,507
2023-10-27	1.195	1.335	1.195	1.295	1.295	5,797,718
2023-10-26	1.160	1.205	1.145	1.185	1.185	2,242,643
2023-10-25	1.180	1.250	1.165	1.185	1.185	3,264,169
2023-10-24	1.165	1.180	1.135	1.165	1.165	1,674,155
2023-10-23	1.200	1.220	1.160	1.160	1.160	1,464,691
2023-10-20	1.245	1.250	1.195	1.210	1.210	2,531,176
2023-10-19	1.250	1.290	1.220	1.280	1.280	2,097,180
2023-10-18	1.260	1.340	1.255	1.290	1.290	2,976,290
2023-10-17	1.170	1.265	1.170	1.230	1.230	1,932,906
2023-10-16	1.200	1.240	1.150	1.150	1.150	2,426,761
2023-10-13	1.220	1.265	1.198	1.205	1.205	4,005,376
2023-10-12	1.185	1.235	1.180	1.230	1.230	2,110,674
2023-10-11	1.085	1.170	1.085	1.145	1.145	3,244,736
2023-10-10	1.040	1.140	1.035	1.100	1.100	2,315,282
2023-10-09	1.030	1.065	1.000	1.005	1.005	1,916,480
2023-10-06	1.050	1.050	1.000	1.020	1.020	2,254,195
2023-10-05	1.100	1.125	1.045	1.070	1.070	3,245,642
2023-10-04	1.160	1.170	1.145	1.155	1.155	1,049,676
2023-10-03	1.190	1.215	1.185	1.190	1.190	565,163
2023-10-02	1.260	1.260	1.220	1.220	1.220	801,075
2023-09-29	1.270	1.280	1.240	1.245	1.245	2,760,905
2023-09-28	1.200	1.265	1.195	1.230	1.230	2,585,057
2023-09-27	1.210	1.280	1.200	1.230	1.230	2,438,033
2023-09-26	1.270	1.280	1.240	1.260	1.260	1,886,052
2023-09-25	1.310	1.325	1.280	1.290	1.290	1,434,645

← NewerPage 13 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.