Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.365	0.373	0.360	0.365	0.365	1,149,424
2025-11-07	0.345	0.350	0.335	0.335	0.335	1,087,369
2025-11-06	0.375	0.375	0.355	0.355	0.355	1,334,531
2025-11-05	0.375	0.375	0.343	0.350	0.350	3,846,888
2025-11-04	0.400	0.405	0.390	0.400	0.400	1,977,601
2025-11-03	0.405	0.405	0.390	0.395	0.395	1,894,786
2025-10-31	0.390	0.405	0.390	0.400	0.400	1,611,311
2025-10-30	0.370	0.390	0.360	0.390	0.390	1,392,847
2025-10-29	0.380	0.383	0.370	0.370	0.370	925,969
2025-10-28	0.395	0.395	0.378	0.380	0.380	1,457,963
2025-10-27	0.405	0.413	0.395	0.400	0.400	1,493,795
2025-10-24	0.390	0.415	0.390	0.400	0.400	2,188,125
2025-10-23	0.390	0.395	0.375	0.385	0.385	1,476,162
2025-10-22	0.390	0.395	0.375	0.390	0.390	3,331,355
2025-10-21	0.440	0.445	0.395	0.420	0.420	5,439,959
2025-10-20	0.450	0.450	0.435	0.435	0.435	1,400,012
2025-10-17	0.470	0.473	0.440	0.460	0.460	2,321,230
2025-10-16	0.490	0.490	0.455	0.465	0.465	1,473,663
2025-10-15	0.450	0.490	0.450	0.490	0.490	4,308,153
2025-10-14	0.445	0.450	0.435	0.440	0.440	2,756,110
2025-10-13	0.415	0.440	0.405	0.435	0.435	2,255,496
2025-10-10	0.440	0.450	0.430	0.430	0.430	1,579,439
2025-10-09	0.440	0.455	0.440	0.445	0.445	2,912,026
2025-10-08	0.430	0.440	0.425	0.435	0.435	1,088,694
2025-10-07	0.445	0.445	0.425	0.440	0.440	2,641,656
2025-10-06	0.440	0.453	0.435	0.450	0.450	1,826,352
2025-10-03	0.450	0.450	0.430	0.445	0.445	1,138,117
2025-10-02	0.440	0.455	0.440	0.450	0.450	1,454,315
2025-10-01	0.445	0.450	0.420	0.450	0.450	1,269,270
2025-09-30	0.450	0.455	0.430	0.450	0.450	3,142,655
2025-09-29	0.450	0.455	0.435	0.440	0.440	1,248,983
2025-09-26	0.450	0.455	0.435	0.450	0.450	1,982,952
2025-09-25	0.455	0.465	0.440	0.450	0.450	3,021,573
2025-09-24	0.455	0.455	0.435	0.435	0.435	1,797,550
2025-09-23	0.450	0.465	0.440	0.455	0.455	2,156,661
2025-09-22	0.440	0.455	0.420	0.450	0.450	4,124,039
2025-09-19	0.390	0.430	0.380	0.430	0.430	5,605,314
2025-09-18	0.370	0.395	0.370	0.390	0.390	1,048,228
2025-09-17	0.390	0.390	0.375	0.375	0.375	347,696
2025-09-16	0.385	0.398	0.385	0.390	0.390	687,747
2025-09-15	0.370	0.380	0.370	0.380	0.380	1,144,989
2025-09-12	0.375	0.375	0.360	0.370	0.370	983,254
2025-09-11	0.365	0.378	0.365	0.370	0.370	676,619
2025-09-10	0.375	0.380	0.360	0.365	0.365	3,934,385
2025-09-09	0.410	0.415	0.395	0.400	0.400	1,128,896
2025-09-08	0.415	0.425	0.400	0.415	0.415	1,377,306
2025-09-05	0.390	0.405	0.385	0.400	0.400	1,829,969
2025-09-04	0.400	0.400	0.380	0.395	0.395	2,057,486
2025-09-03	0.415	0.420	0.395	0.400	0.400	2,302,224
2025-09-02	0.420	0.430	0.415	0.430	0.430	1,313,678
2025-09-01	0.430	0.435	0.415	0.415	0.415	2,496,103
2025-08-29	0.440	0.440	0.420	0.425	0.425	942,700
2025-08-28	0.440	0.450	0.425	0.440	0.440	3,661,536
2025-08-27	0.420	0.425	0.405	0.425	0.425	2,325,122
2025-08-26	0.410	0.415	0.400	0.405	0.405	1,864,003
2025-08-25	0.420	0.430	0.410	0.415	0.415	2,030,233
2025-08-22	0.420	0.425	0.405	0.415	0.415	1,401,304
2025-08-21	0.410	0.430	0.410	0.430	0.430	1,569,547
2025-08-20	0.425	0.425	0.400	0.415	0.415	4,622,288
2025-08-19	0.455	0.460	0.435	0.435	0.435	1,154,286

← NewerPage 5 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.