Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.635	0.678	0.625	0.655	0.655	8,146,010
2026-05-04	0.630	0.675	0.625	0.635	0.635	7,180,868
2026-05-01	0.640	0.650	0.610	0.625	0.625	9,036,885
2026-04-30	0.610	0.650	0.605	0.620	0.620	10,265,285
2026-04-29	0.595	0.620	0.580	0.605	0.605	6,111,863
2026-04-28	0.590	0.638	0.585	0.615	0.615	8,069,689
2026-04-27	0.545	0.588	0.538	0.580	0.580	4,047,928
2026-04-24	0.555	0.558	0.535	0.550	0.550	3,413,353
2026-04-23	0.560	0.595	0.550	0.550	0.550	3,129,096
2026-04-22	0.575	0.580	0.545	0.565	0.565	6,873,910
2026-04-21	0.605	0.625	0.598	0.610	0.610	3,759,403
2026-04-20	0.620	0.630	0.600	0.615	0.615	5,945,316
2026-04-17	0.600	0.660	0.590	0.660	0.660	7,753,773
2026-04-16	0.565	0.610	0.560	0.595	0.595	3,824,660
2026-04-15	0.535	0.560	0.530	0.555	0.555	3,053,785
2026-04-14	0.500	0.540	0.500	0.535	0.535	3,063,601
2026-04-13	0.495	0.495	0.470	0.485	0.485	1,080,081
2026-04-10	0.495	0.505	0.490	0.505	0.505	755,701
2026-04-09	0.495	0.510	0.475	0.510	0.510	9,224,446
2026-04-08	0.460	0.505	0.460	0.495	0.495	3,212,644
2026-04-07	0.455	0.470	0.445	0.455	0.455	1,748,463
2026-04-02	0.470	0.485	0.450	0.455	0.455	2,447,038
2026-04-01	0.475	0.475	0.460	0.470	0.470	1,697,054
2026-03-31	0.435	0.465	0.425	0.460	0.460	3,603,874
2026-03-30	0.435	0.460	0.430	0.445	0.445	6,948,833
2026-03-27	0.430	0.450	0.420	0.435	0.435	2,402,354
2026-03-26	0.470	0.470	0.438	0.440	0.440	2,879,754
2026-03-25	0.425	0.455	0.425	0.455	0.455	2,872,139
2026-03-24	0.425	0.445	0.405	0.415	0.415	2,579,140
2026-03-23	0.410	0.425	0.400	0.410	0.410	6,317,096
2026-03-20	0.410	0.460	0.395	0.460	0.460	3,653,734
2026-03-19	0.440	0.440	0.413	0.420	0.420	3,522,333
2026-03-18	0.445	0.455	0.443	0.455	0.455	1,410,147
2026-03-17	0.455	0.460	0.440	0.445	0.445	1,814,465
2026-03-16	0.460	0.460	0.445	0.455	0.455	3,499,493
2026-03-13	0.475	0.488	0.465	0.480	0.480	1,956,884
2026-03-12	0.515	0.515	0.475	0.480	0.480	3,660,092
2026-03-11	0.510	0.510	0.495	0.495	0.495	2,342,299
2026-03-10	0.495	0.500	0.480	0.485	0.485	3,103,528
2026-03-09	0.490	0.490	0.448	0.475	0.475	5,901,704
2026-03-06	0.520	0.525	0.500	0.505	0.505	3,447,299
2026-03-05	0.530	0.530	0.520	0.530	0.530	1,151,175
2026-03-04	0.500	0.533	0.495	0.530	0.530	4,039,371
2026-03-03	0.550	0.560	0.520	0.535	0.535	3,706,035
2026-03-02	0.550	0.555	0.530	0.550	0.550	1,459,004
2026-02-27	0.575	0.575	0.525	0.550	0.550	6,712,041
2026-02-26	0.590	0.605	0.570	0.585	0.585	7,514,964
2026-02-25	0.575	0.600	0.570	0.585	0.585	8,008,557
2026-02-24	0.560	0.563	0.540	0.560	0.560	3,340,947
2026-02-23	0.540	0.560	0.540	0.540	0.540	3,087,577
2026-02-20	0.550	0.560	0.530	0.530	0.530	72,487,561
2026-02-19	0.575	0.575	0.543	0.550	0.550	1,855,973
2026-02-18	0.550	0.570	0.540	0.565	0.565	2,818,744
2026-02-17	0.560	0.570	0.520	0.535	0.535	2,093,556
2026-02-16	0.560	0.565	0.543	0.565	0.565	2,860,818
2026-02-13	0.560	0.560	0.530	0.530	0.530	3,724,702
2026-02-12	0.585	0.590	0.565	0.575	0.575	2,046,169
2026-02-11	0.585	0.585	0.563	0.575	0.575	2,320,478
2026-02-10	0.585	0.600	0.560	0.580	0.580	6,876,126
2026-02-09	0.640	0.670	0.640	0.650	0.650	1,836,171

← NewerPage 3 of 5 · 256 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.