Patriot Battery Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1.270 | 1.310 | 1.255 | 1.295 | 1.295 | 1,253,064 |
| 2023-09-21 | 1.290 | 1.290 | 1.265 | 1.280 | 1.280 | 1,738,750 |
| 2023-09-20 | 1.295 | 1.320 | 1.275 | 1.320 | 1.320 | 1,271,124 |
| 2023-09-19 | 1.345 | 1.345 | 1.295 | 1.305 | 1.305 | 1,957,885 |
| 2023-09-18 | 1.375 | 1.385 | 1.330 | 1.340 | 1.340 | 1,928,943 |
| 2023-09-15 | 1.425 | 1.450 | 1.350 | 1.350 | 1.350 | 16,162,422 |
| 2023-09-14 | 1.390 | 1.405 | 1.345 | 1.405 | 1.405 | 3,185,296 |
| 2023-09-13 | 1.320 | 1.325 | 1.300 | 1.310 | 1.310 | 1,084,758 |
| 2023-09-12 | 1.325 | 1.335 | 1.300 | 1.330 | 1.330 | 1,090,987 |
| 2023-09-11 | 1.325 | 1.330 | 1.295 | 1.315 | 1.315 | 1,095,103 |
| 2023-09-08 | 1.375 | 1.405 | 1.340 | 1.345 | 1.345 | 1,548,250 |
| 2023-09-07 | 1.370 | 1.410 | 1.330 | 1.385 | 1.385 | 2,062,584 |
| 2023-09-06 | 1.390 | 1.415 | 1.350 | 1.400 | 1.400 | 1,883,989 |
| 2023-09-05 | 1.460 | 1.460 | 1.385 | 1.405 | 1.405 | 3,040,408 |
| 2023-09-04 | 1.420 | 1.510 | 1.405 | 1.470 | 1.470 | 6,002,559 |
| 2023-09-01 | 1.305 | 1.380 | 1.295 | 1.365 | 1.365 | 1,642,936 |
| 2023-08-31 | 1.285 | 1.310 | 1.270 | 1.290 | 1.290 | 1,795,697 |
| 2023-08-30 | 1.340 | 1.340 | 1.290 | 1.290 | 1.290 | 1,490,209 |
| 2023-08-29 | 1.225 | 1.310 | 1.225 | 1.300 | 1.300 | 1,342,446 |
| 2023-08-28 | 1.270 | 1.270 | 1.230 | 1.245 | 1.245 | 1,381,376 |
| 2023-08-25 | 1.295 | 1.300 | 1.240 | 1.280 | 1.280 | 1,815,353 |
| 2023-08-24 | 1.335 | 1.345 | 1.310 | 1.310 | 1.310 | 1,602,423 |
| 2023-08-23 | 1.315 | 1.340 | 1.305 | 1.310 | 1.310 | 877,276 |
| 2023-08-22 | 1.330 | 1.405 | 1.315 | 1.355 | 1.355 | 2,162,932 |
| 2023-08-21 | 1.395 | 1.400 | 1.335 | 1.335 | 1.335 | 1,605,056 |
| 2023-08-18 | 1.380 | 1.415 | 1.360 | 1.405 | 1.405 | 1,573,684 |
| 2023-08-17 | 1.360 | 1.385 | 1.325 | 1.360 | 1.360 | 1,383,408 |
| 2023-08-16 | 1.275 | 1.400 | 1.270 | 1.365 | 1.365 | 3,617,570 |
| 2023-08-15 | 1.320 | 1.330 | 1.260 | 1.270 | 1.270 | 4,284,094 |
| 2023-08-14 | 1.380 | 1.395 | 1.335 | 1.350 | 1.350 | 1,534,167 |
| 2023-08-11 | 1.440 | 1.440 | 1.375 | 1.400 | 1.400 | 1,915,108 |
| 2023-08-10 | 1.395 | 1.455 | 1.395 | 1.415 | 1.415 | 1,989,945 |
| 2023-08-09 | 1.410 | 1.435 | 1.375 | 1.400 | 1.400 | 3,208,206 |
| 2023-08-08 | 1.415 | 1.455 | 1.403 | 1.415 | 1.415 | 2,810,295 |
| 2023-08-07 | 1.500 | 1.520 | 1.375 | 1.390 | 1.390 | 5,283,621 |
| 2023-08-04 | 1.570 | 1.580 | 1.500 | 1.515 | 1.515 | 3,502,437 |
| 2023-08-03 | 1.540 | 1.640 | 1.530 | 1.575 | 1.575 | 3,753,158 |
| 2023-08-02 | 1.645 | 1.703 | 1.585 | 1.590 | 1.590 | 3,849,969 |
| 2023-08-01 | 1.750 | 1.823 | 1.640 | 1.670 | 1.670 | 11,101,463 |
| 2023-07-31 | 1.600 | 1.630 | 1.455 | 1.510 | 1.510 | 9,614,658 |
| 2023-07-28 | 1.565 | 1.630 | 1.520 | 1.610 | 1.610 | 2,810,855 |
| 2023-07-27 | 1.570 | 1.610 | 1.520 | 1.550 | 1.550 | 2,323,844 |
| 2023-07-26 | 1.475 | 1.565 | 1.465 | 1.545 | 1.545 | 2,284,890 |
| 2023-07-25 | 1.420 | 1.495 | 1.420 | 1.455 | 1.455 | 2,314,647 |
| 2023-07-24 | 1.505 | 1.505 | 1.415 | 1.415 | 1.415 | 3,453,789 |
| 2023-07-21 | 1.550 | 1.550 | 1.485 | 1.520 | 1.520 | 1,893,656 |
| 2023-07-20 | 1.580 | 1.590 | 1.525 | 1.540 | 1.540 | 2,288,817 |
| 2023-07-19 | 1.550 | 1.575 | 1.430 | 1.575 | 1.575 | 5,863,283 |
| 2023-07-18 | 1.660 | 1.675 | 1.515 | 1.540 | 1.540 | 5,672,805 |
| 2023-07-17 | 1.740 | 1.750 | 1.665 | 1.665 | 1.665 | 3,267,186 |
| 2023-07-14 | 1.780 | 1.805 | 1.705 | 1.745 | 1.745 | 2,714,971 |
| 2023-07-13 | 1.725 | 1.775 | 1.720 | 1.775 | 1.775 | 1,806,673 |
| 2023-07-12 | 1.740 | 1.745 | 1.690 | 1.700 | 1.700 | 2,097,270 |
| 2023-07-11 | 1.775 | 1.795 | 1.660 | 1.765 | 1.765 | 10,472,991 |
| 2023-07-10 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2023-07-07 | 1.710 | 1.745 | 1.580 | 1.635 | 1.635 | 8,110,169 |
| 2023-07-06 | 1.810 | 1.835 | 1.755 | 1.765 | 1.765 | 3,063,465 |
| 2023-07-05 | 1.865 | 2.070 | 1.850 | 1.865 | 1.865 | 5,489,098 |
| 2023-07-04 | 1.820 | 1.870 | 1.810 | 1.820 | 1.820 | 2,113,952 |
| 2023-07-03 | 1.740 | 1.805 | 1.710 | 1.785 | 1.785 | 2,122,157 |
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.