Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.320	1.375	1.310	1.330	1.330	2,523,209
2023-04-03	1.450	1.450	1.355	1.365	1.365	2,008,236
2023-03-31	1.520	1.520	1.435	1.480	1.480	3,108,237
2023-03-30	1.620	1.650	1.490	1.510	1.510	7,010,107
2023-03-29	1.550	1.560	1.450	1.485	1.485	3,311,031
2023-03-28	1.285	1.480	1.250	1.480	1.480	10,147,406
2023-03-27	1.245	1.255	1.185	1.200	1.200	1,487,652
2023-03-24	1.250	1.270	1.190	1.230	1.230	2,878,559
2023-03-23	1.145	1.180	1.105	1.170	1.170	1,287,111
2023-03-22	1.160	1.205	1.155	1.165	1.165	2,408,341
2023-03-21	1.120	1.180	1.105	1.105	1.105	2,171,882
2023-03-20	1.230	1.230	1.130	1.135	1.135	1,742,444
2023-03-17	1.230	1.270	1.220	1.240	1.240	1,593,114
2023-03-16	1.170	1.245	1.170	1.185	1.185	4,114,553
2023-03-15	1.390	1.390	1.390	1.390	1.390	0
2023-03-14	1.390	1.390	1.390	1.390	1.390	0
2023-03-13	1.425	1.430	1.355	1.390	1.390	1,618,962
2023-03-10	1.530	1.530	1.450	1.480	1.480	1,300,932
2023-03-09	1.520	1.600	1.500	1.590	1.590	900,554
2023-03-08	1.505	1.550	1.475	1.490	1.490	709,923
2023-03-07	1.530	1.550	1.490	1.500	1.500	1,187,033
2023-03-06	1.650	1.690	1.575	1.590	1.590	625,866
2023-03-03	1.700	1.720	1.630	1.650	1.650	907,971
2023-03-02	1.750	1.760	1.705	1.740	1.740	1,835,114
2023-03-01	1.610	1.685	1.580	1.655	1.655	2,603,289
2023-02-28	1.510	1.545	1.485	1.530	1.530	659,008
2023-02-27	1.500	1.515	1.465	1.470	1.470	790,927
2023-02-24	1.530	1.600	1.520	1.555	1.555	1,197,392
2023-02-23	1.530	1.545	1.500	1.510	1.510	514,625
2023-02-22	1.580	1.595	1.500	1.570	1.570	1,490,874
2023-02-21	1.460	1.630	1.460	1.540	1.540	3,672,182
2023-02-20	1.490	1.490	1.395	1.430	1.430	2,851,693
2023-02-17	1.500	1.550	1.455	1.525	1.525	1,799,369
2023-02-16	1.455	1.530	1.420	1.420	1.420	1,818,333
2023-02-15	1.440	1.490	1.370	1.450	1.450	3,694,528
2023-02-14	1.670	1.685	1.475	1.500	1.500	5,508,280
2023-02-13	1.710	1.780	1.675	1.695	1.695	1,426,020
2023-02-10	1.670	1.730	1.660	1.680	1.680	1,441,252
2023-02-09	1.710	1.730	1.665	1.670	1.670	2,942,589
2023-02-08	1.780	1.790	1.725	1.755	1.755	2,826,559
2023-02-07	1.850	1.895	1.795	1.800	1.800	3,932,953
2023-02-06	1.930	1.970	1.795	1.820	1.820	7,916,539
2023-02-03	1.630	1.665	1.625	1.660	1.660	7,301,722
2023-02-02	1.690	1.750	1.670	1.685	1.685	5,686,693
2023-02-01	1.620	1.740	1.610	1.710	1.710	5,464,152
2023-01-31	1.580	1.640	1.540	1.605	1.605	4,966,639
2023-01-30	1.530	1.680	1.505	1.600	1.600	10,117,341
2023-01-27	1.380	1.405	1.300	1.380	1.380	6,713,122
2023-01-25	1.430	1.495	1.370	1.420	1.420	7,401,582
2023-01-24	1.280	1.420	1.280	1.395	1.395	5,404,480
2023-01-23	1.245	1.270	1.140	1.235	1.235	5,484,700
2023-01-20	1.120	1.315	1.110	1.245	1.245	8,532,577
2023-01-19	1.120	1.230	1.000	1.210	1.210	12,598,593
2023-01-18	0.905	0.925	0.875	0.875	0.875	1,215,188
2023-01-17	0.965	0.995	0.915	0.925	0.925	1,158,053
2023-01-16	0.915	0.970	0.890	0.950	0.950	1,955,875
2023-01-13	0.840	0.970	0.835	0.925	0.925	2,085,873
2023-01-12	0.850	0.855	0.825	0.835	0.835	674,840
2023-01-11	0.800	0.860	0.800	0.860	0.860	1,225,536
2023-01-10	0.895	0.910	0.850	0.855	0.855	1,335,349

← NewerPage 16 of 17 · 981 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.