Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.640	0.640	0.600	0.600	0.600	4,414,815
2026-02-05	0.660	0.670	0.645	0.655	0.655	2,755,501
2026-02-04	0.670	0.715	0.650	0.655	0.655	3,820,005
2026-02-03	0.635	0.645	0.615	0.620	0.620	1,867,468
2026-02-02	0.650	0.660	0.625	0.640	0.640	2,019,107
2026-01-30	0.710	0.730	0.660	0.665	0.665	3,536,585
2026-01-29	0.730	0.735	0.683	0.730	0.730	5,214,471
2026-01-28	0.730	0.735	0.705	0.730	0.730	5,105,054
2026-01-27	0.740	0.750	0.705	0.710	0.710	2,866,159
2026-01-23	0.730	0.750	0.710	0.740	0.740	4,050,975
2026-01-22	0.710	0.733	0.680	0.720	0.720	7,648,804
2026-01-21	0.660	0.670	0.645	0.665	0.665	2,032,103
2026-01-20	0.685	0.685	0.650	0.655	0.655	3,435,744
2026-01-19	0.690	0.700	0.650	0.685	0.685	2,188,143
2026-01-16	0.740	0.740	0.660	0.675	0.675	4,487,329
2026-01-15	0.720	0.745	0.715	0.740	0.740	4,692,573
2026-01-14	0.725	0.725	0.705	0.710	0.710	1,497,744
2026-01-13	0.700	0.730	0.700	0.725	0.725	3,095,091
2026-01-12	0.640	0.700	0.640	0.695	0.695	2,733,106
2026-01-09	0.660	0.665	0.630	0.640	0.640	1,812,974
2026-01-08	0.630	0.685	0.630	0.660	0.660	3,554,361
2026-01-07	0.630	0.630	0.610	0.620	0.620	1,637,178
2026-01-06	0.610	0.643	0.610	0.635	0.635	2,570,631
2026-01-05	0.605	0.610	0.590	0.605	0.605	1,296,866
2026-01-02	0.595	0.610	0.585	0.600	0.600	911,342
2025-12-31	0.615	0.615	0.590	0.610	0.610	748,060
2025-12-30	0.615	0.620	0.595	0.605	0.605	2,028,099
2025-12-29	0.640	0.645	0.595	0.610	0.610	1,761,793
2025-12-24	0.600	0.630	0.595	0.610	0.610	1,921,265
2025-12-23	0.600	0.610	0.590	0.600	0.600	1,981,539
2025-12-22	0.600	0.620	0.590	0.595	0.595	3,679,776
2025-12-19	0.510	0.595	0.510	0.595	0.595	12,285,800
2025-12-18	0.540	0.540	0.505	0.510	0.510	2,296,490
2025-12-17	0.500	0.540	0.500	0.530	0.530	6,861,869
2025-12-16	0.505	0.520	0.495	0.520	0.520	2,355,619
2025-12-15	0.510	0.510	0.490	0.490	0.490	1,226,628
2025-12-12	0.510	0.520	0.500	0.510	0.510	1,811,111
2025-12-11	0.535	0.535	0.500	0.500	0.500	1,990,084
2025-12-10	0.515	0.535	0.508	0.535	0.535	2,845,287
2025-12-09	0.510	0.530	0.505	0.515	0.515	1,658,489
2025-12-08	0.520	0.530	0.498	0.510	0.510	1,422,218
2025-12-05	0.505	0.515	0.495	0.500	0.500	1,213,827
2025-12-04	0.510	0.515	0.495	0.505	0.505	2,511,248
2025-12-03	0.535	0.543	0.510	0.510	0.510	3,136,178
2025-12-02	0.550	0.555	0.525	0.535	0.535	4,702,886
2025-12-01	0.550	0.565	0.540	0.555	0.555	3,718,792
2025-11-28	0.535	0.560	0.533	0.550	0.550	2,359,136
2025-11-27	0.530	0.540	0.505	0.535	0.535	2,569,360
2025-11-26	0.515	0.540	0.515	0.530	0.530	7,422,686
2025-11-25	0.480	0.495	0.473	0.490	0.490	3,341,309
2025-11-24	0.500	0.500	0.455	0.470	0.470	4,029,909
2025-11-21	0.485	0.513	0.485	0.505	0.505	6,675,990
2025-11-20	0.475	0.525	0.475	0.520	0.520	9,564,772
2025-11-19	0.430	0.455	0.423	0.440	0.440	4,474,014
2025-11-18	0.410	0.440	0.410	0.420	0.420	6,747,760
2025-11-17	0.385	0.408	0.370	0.400	0.400	2,619,052
2025-11-14	0.395	0.400	0.385	0.395	0.395	4,491,408
2025-11-13	0.405	0.420	0.400	0.420	0.420	8,083,028
2025-11-12	0.410	0.410	0.395	0.395	0.395	1,341,688
2025-11-11	0.380	0.410	0.380	0.400	0.400	3,238,210

← NewerPage 4 of 17 · 980 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.