Patriot Battery Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 1.740 | 1.805 | 1.710 | 1.785 | 1.785 | 2,122,157 |
| 2023-06-30 | 1.750 | 1.750 | 1.690 | 1.725 | 1.725 | 1,853,560 |
| 2023-06-29 | 1.745 | 1.755 | 1.705 | 1.745 | 1.745 | 1,613,395 |
| 2023-06-28 | 1.855 | 1.860 | 1.765 | 1.770 | 1.770 | 1,723,014 |
| 2023-06-27 | 1.875 | 1.895 | 1.800 | 1.835 | 1.835 | 1,270,842 |
| 2023-06-26 | 1.780 | 1.900 | 1.720 | 1.875 | 1.875 | 2,315,124 |
| 2023-06-23 | 1.850 | 1.870 | 1.785 | 1.785 | 1.785 | 1,149,069 |
| 2023-06-22 | 1.870 | 1.900 | 1.825 | 1.870 | 1.870 | 1,293,551 |
| 2023-06-21 | 1.900 | 1.910 | 1.875 | 1.890 | 1.890 | 781,641 |
| 2023-06-20 | 1.880 | 1.940 | 1.875 | 1.925 | 1.925 | 921,566 |
| 2023-06-19 | 1.925 | 1.970 | 1.890 | 1.960 | 1.960 | 1,836,475 |
| 2023-06-16 | 1.860 | 1.980 | 1.848 | 1.955 | 1.955 | 1,982,203 |
| 2023-06-15 | 1.860 | 1.900 | 1.805 | 1.815 | 1.815 | 3,066,109 |
| 2023-06-14 | 1.855 | 1.905 | 1.830 | 1.900 | 1.900 | 2,953,184 |
| 2023-06-13 | 1.800 | 1.845 | 1.775 | 1.805 | 1.805 | 2,368,598 |
| 2023-06-09 | 1.665 | 1.745 | 1.655 | 1.725 | 1.725 | 2,183,064 |
| 2023-06-08 | 1.695 | 1.695 | 1.620 | 1.635 | 1.635 | 797,649 |
| 2023-06-07 | 1.725 | 1.740 | 1.650 | 1.695 | 1.695 | 919,915 |
| 2023-06-06 | 1.730 | 1.745 | 1.705 | 1.740 | 1.740 | 814,804 |
| 2023-06-05 | 1.800 | 1.830 | 1.730 | 1.745 | 1.745 | 1,752,578 |
| 2023-06-02 | 1.800 | 1.840 | 1.780 | 1.800 | 1.800 | 1,585,590 |
| 2023-06-01 | 1.730 | 1.790 | 1.700 | 1.765 | 1.765 | 1,338,406 |
| 2023-05-31 | 1.760 | 1.770 | 1.705 | 1.750 | 1.750 | 2,353,067 |
| 2023-05-30 | 1.870 | 1.880 | 1.780 | 1.805 | 1.805 | 1,380,991 |
| 2023-05-29 | 1.890 | 1.950 | 1.840 | 1.855 | 1.855 | 1,846,487 |
| 2023-05-26 | 1.865 | 1.910 | 1.800 | 1.865 | 1.865 | 1,860,683 |
| 2023-05-25 | 1.940 | 1.950 | 1.865 | 1.880 | 1.880 | 3,036,055 |
| 2023-05-24 | 1.885 | 2.020 | 1.850 | 1.985 | 1.985 | 3,540,332 |
| 2023-05-23 | 1.790 | 1.900 | 1.735 | 1.880 | 1.880 | 2,344,843 |
| 2023-05-22 | 1.810 | 1.825 | 1.755 | 1.760 | 1.760 | 1,040,204 |
| 2023-05-19 | 1.785 | 1.890 | 1.765 | 1.805 | 1.805 | 2,947,604 |
| 2023-05-18 | 1.800 | 1.825 | 1.730 | 1.755 | 1.755 | 3,844,272 |
| 2023-05-17 | 1.700 | 1.855 | 1.660 | 1.835 | 1.835 | 8,326,099 |
| 2023-05-16 | 1.560 | 1.610 | 1.540 | 1.590 | 1.590 | 2,541,523 |
| 2023-05-15 | 1.585 | 1.590 | 1.545 | 1.550 | 1.550 | 1,812,562 |
| 2023-05-12 | 1.675 | 1.675 | 1.610 | 1.625 | 1.625 | 1,894,685 |
| 2023-05-11 | 1.665 | 1.730 | 1.575 | 1.695 | 1.695 | 5,355,272 |
| 2023-05-10 | 1.620 | 1.680 | 1.615 | 1.640 | 1.640 | 2,851,948 |
| 2023-05-09 | 1.540 | 1.620 | 1.515 | 1.590 | 1.590 | 3,634,592 |
| 2023-05-08 | 1.520 | 1.560 | 1.500 | 1.535 | 1.535 | 3,194,132 |
| 2023-05-05 | 1.400 | 1.480 | 1.380 | 1.465 | 1.465 | 3,873,437 |
| 2023-05-04 | 1.380 | 1.430 | 1.353 | 1.410 | 1.410 | 3,232,023 |
| 2023-05-03 | 1.395 | 1.440 | 1.380 | 1.425 | 1.425 | 2,311,849 |
| 2023-05-02 | 1.450 | 1.485 | 1.430 | 1.445 | 1.445 | 2,099,630 |
| 2023-05-01 | 1.460 | 1.480 | 1.395 | 1.405 | 1.405 | 2,315,874 |
| 2023-04-28 | 1.395 | 1.460 | 1.375 | 1.445 | 1.445 | 2,397,102 |
| 2023-04-27 | 1.385 | 1.400 | 1.355 | 1.355 | 1.355 | 2,690,372 |
| 2023-04-26 | 1.450 | 1.465 | 1.405 | 1.450 | 1.450 | 2,489,823 |
| 2023-04-24 | 1.460 | 1.510 | 1.440 | 1.465 | 1.465 | 1,664,304 |
| 2023-04-21 | 1.490 | 1.500 | 1.435 | 1.480 | 1.480 | 1,779,581 |
| 2023-04-20 | 1.565 | 1.565 | 1.490 | 1.530 | 1.530 | 2,348,388 |
| 2023-04-19 | 1.480 | 1.580 | 1.470 | 1.580 | 1.580 | 3,867,132 |
| 2023-04-18 | 1.430 | 1.530 | 1.380 | 1.480 | 1.480 | 2,682,079 |
| 2023-04-17 | 1.520 | 1.520 | 1.415 | 1.430 | 1.430 | 2,061,281 |
| 2023-04-14 | 1.510 | 1.570 | 1.510 | 1.520 | 1.520 | 6,558,129 |
| 2023-04-13 | 1.500 | 1.500 | 1.465 | 1.490 | 1.490 | 2,847,721 |
| 2023-04-12 | 1.500 | 1.535 | 1.470 | 1.490 | 1.490 | 4,696,743 |
| 2023-04-11 | 1.385 | 1.525 | 1.385 | 1.495 | 1.495 | 3,918,993 |
| 2023-04-06 | 1.340 | 1.385 | 1.305 | 1.370 | 1.370 | 1,441,720 |
| 2023-04-05 | 1.310 | 1.365 | 1.285 | 1.335 | 1.335 | 1,979,623 |
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.