Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.460	0.465	0.425	0.430	0.430	2,541,299
2026-07-27	0.455	0.460	0.443	0.450	0.450	2,440,359
2026-07-24	0.465	0.465	0.435	0.440	0.440	1,503,480
2026-07-23	0.440	0.485	0.440	0.475	0.475	4,247,027
2026-07-22	0.435	0.450	0.435	0.445	0.445	1,438,092
2026-07-21	0.430	0.438	0.415	0.435	0.435	2,314,267
2026-07-20	0.440	0.445	0.430	0.430	0.430	1,608,930
2026-07-17	0.460	0.460	0.430	0.435	0.435	3,591,399
2026-07-16	0.505	0.505	0.470	0.475	0.475	3,121,740
2026-07-15	0.520	0.525	0.510	0.510	0.510	1,171,332
2026-07-14	0.510	0.520	0.495	0.520	0.520	1,189,685
2026-07-13	0.540	0.540	0.508	0.510	0.510	1,862,200
2026-07-10	0.540	0.555	0.530	0.535	0.535	1,312,904
2026-07-09	0.560	0.565	0.533	0.535	0.535	1,988,692
2026-07-08	0.560	0.565	0.545	0.560	0.560	2,129,535
2026-07-07	0.600	0.600	0.570	0.580	0.580	1,423,359
2026-07-06	0.620	0.630	0.600	0.610	0.610	1,292,984
2026-07-03	0.605	0.625	0.595	0.620	0.620	1,796,117
2026-07-02	0.620	0.650	0.605	0.605	0.605	2,078,351
2026-07-01	0.610	0.635	0.585	0.620	0.620	2,468,598
2026-06-30	0.560	0.600	0.560	0.600	0.600	6,213,231
2026-06-29	0.560	0.580	0.555	0.565	0.565	1,364,842
2026-06-26	0.600	0.600	0.563	0.565	0.565	2,048,223
2026-06-25	0.640	0.640	0.590	0.600	0.600	3,101,350
2026-06-24	0.620	0.650	0.610	0.635	0.635	3,030,182
2026-06-23	0.620	0.630	0.610	0.620	0.620	2,044,131
2026-06-22	0.620	0.625	0.600	0.620	0.620	1,839,827
2026-06-19	0.620	0.620	0.590	0.620	0.620	10,244,833
2026-06-18	0.670	0.670	0.615	0.625	0.625	3,717,185
2026-06-17	0.640	0.678	0.640	0.665	0.665	1,451,795
2026-06-16	0.655	0.665	0.645	0.655	0.655	1,651,214
2026-06-15	0.630	0.665	0.630	0.665	0.665	5,068,383
2026-06-12	0.590	0.625	0.590	0.610	0.610	2,664,059
2026-06-11	0.555	0.580	0.525	0.575	0.575	6,688,832
2026-06-10	0.610	0.610	0.560	0.560	0.560	6,758,899
2026-06-09	0.650	0.655	0.630	0.640	0.640	3,868,993
2026-06-05	0.750	0.750	0.695	0.695	0.695	4,101,407
2026-06-04	0.765	0.780	0.738	0.760	0.760	15,614,233
2026-06-03	0.740	0.760	0.730	0.750	0.750	3,581,119
2026-06-02	0.735	0.735	0.705	0.725	0.725	2,917,611
2026-06-01	0.735	0.750	0.720	0.735	0.735	2,155,346
2026-05-29	0.700	0.730	0.700	0.725	0.725	3,732,009
2026-05-28	0.660	0.695	0.655	0.680	0.680	4,125,797
2026-05-27	0.660	0.690	0.660	0.660	0.660	1,789,328
2026-05-26	0.665	0.675	0.645	0.655	0.655	2,107,277
2026-05-25	0.675	0.685	0.670	0.680	0.680	1,422,149
2026-05-22	0.675	0.705	0.675	0.680	0.680	3,303,852
2026-05-21	0.670	0.690	0.660	0.660	0.660	1,764,901
2026-05-20	0.650	0.685	0.650	0.660	0.660	3,719,952
2026-05-19	0.660	0.675	0.650	0.670	0.670	3,842,778
2026-05-18	0.690	0.690	0.645	0.660	0.660	6,792,167
2026-05-15	0.770	0.770	0.710	0.710	0.710	5,670,150
2026-05-14	0.795	0.820	0.785	0.790	0.790	7,087,380
2026-05-13	0.760	0.805	0.748	0.795	0.795	6,788,324
2026-05-12	0.750	0.775	0.748	0.760	0.760	8,577,586
2026-05-11	0.745	0.765	0.730	0.755	0.755	4,526,858
2026-05-08	0.755	0.770	0.720	0.735	0.735	11,396,637
2026-05-07	0.740	0.800	0.735	0.790	0.790	12,606,549
2026-05-06	0.665	0.735	0.665	0.725	0.725	10,426,048
2026-05-05	0.635	0.678	0.625	0.655	0.655	8,146,010

← NewerPage 2 of 3 · 130 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.