Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.270	0.270	0.260	0.270	0.270	2,394,851
2025-02-24	0.270	0.275	0.270	0.275	0.275	1,043,788
2025-02-21	0.285	0.295	0.275	0.280	0.280	1,495,982
2025-02-20	0.290	0.290	0.280	0.285	0.285	2,255,281
2025-02-19	0.295	0.300	0.285	0.290	0.290	2,054,808
2025-02-18	0.305	0.305	0.295	0.300	0.300	1,022,403
2025-02-17	0.305	0.305	0.290	0.300	0.300	910,624
2025-02-14	0.310	0.320	0.295	0.300	0.300	1,704,724
2025-02-13	0.300	0.325	0.295	0.305	0.305	2,717,199
2025-02-12	0.310	0.310	0.290	0.290	0.290	3,549,719
2025-02-11	0.305	0.315	0.305	0.310	0.310	4,385,376
2025-02-10	0.315	0.315	0.305	0.305	0.305	1,798,678
2025-02-07	0.320	0.325	0.310	0.320	0.320	3,977,049
2025-02-06	0.320	0.340	0.320	0.340	0.340	1,299,515
2025-02-05	0.325	0.340	0.325	0.330	0.330	2,446,493
2025-02-04	0.315	0.328	0.315	0.320	0.320	1,283,958
2025-02-03	0.330	0.330	0.310	0.315	0.315	2,760,405
2025-01-31	0.330	0.345	0.330	0.340	0.340	2,918,416
2025-01-30	0.330	0.333	0.315	0.320	0.320	4,981,639
2025-01-29	0.340	0.340	0.330	0.335	0.335	3,518,542
2025-01-28	0.360	0.360	0.335	0.345	0.345	5,770,820
2025-01-24	0.370	0.370	0.355	0.355	0.355	3,096,296
2025-01-23	0.370	0.380	0.360	0.360	0.360	1,630,866
2025-01-22	0.395	0.395	0.360	0.370	0.370	4,827,571
2025-01-21	0.395	0.400	0.385	0.395	0.395	1,455,373
2025-01-20	0.400	0.403	0.390	0.390	0.390	1,316,049
2025-01-17	0.395	0.420	0.390	0.400	0.400	2,057,515
2025-01-16	0.405	0.410	0.395	0.405	0.405	1,270,708
2025-01-15	0.390	0.410	0.385	0.395	0.395	3,858,520
2025-01-14	0.380	0.395	0.375	0.375	0.375	1,284,408
2025-01-13	0.380	0.383	0.365	0.375	0.375	2,072,520
2025-01-10	0.385	0.390	0.385	0.385	0.385	1,117,149
2025-01-09	0.400	0.408	0.385	0.390	0.390	3,615,084
2025-01-08	0.405	0.425	0.395	0.415	0.415	1,858,347
2025-01-07	0.395	0.405	0.393	0.400	0.400	902,522
2025-01-06	0.405	0.410	0.390	0.400	0.400	872,128
2025-01-03	0.420	0.425	0.405	0.405	0.405	1,573,454
2025-01-02	0.410	0.415	0.390	0.410	0.410	1,225,370
2024-12-31	0.410	0.430	0.400	0.405	0.405	1,534,773
2024-12-30	0.425	0.425	0.410	0.420	0.420	1,139,731
2024-12-27	0.420	0.425	0.410	0.425	0.425	2,150,498
2024-12-24	0.410	0.430	0.400	0.415	0.415	3,816,897
2024-12-23	0.375	0.420	0.370	0.415	0.415	10,323,357
2024-12-20	0.370	0.390	0.370	0.385	0.385	15,157,689
2024-12-19	0.375	0.375	0.345	0.365	0.365	9,180,842
2024-12-18	0.300	0.315	0.285	0.315	0.315	2,922,911
2024-12-17	0.300	0.315	0.295	0.300	0.300	1,955,374
2024-12-16	0.310	0.315	0.300	0.305	0.305	2,562,007
2024-12-13	0.310	0.325	0.305	0.315	0.315	2,764,132
2024-12-12	0.305	0.320	0.300	0.310	0.310	2,008,322
2024-12-11	0.315	0.315	0.295	0.300	0.300	2,044,307
2024-12-10	0.325	0.340	0.313	0.320	0.320	4,645,524
2024-12-09	0.320	0.330	0.310	0.315	0.315	4,052,452
2024-12-06	0.285	0.340	0.285	0.315	0.315	5,285,384
2024-12-05	0.295	0.295	0.275	0.290	0.290	5,438,888
2024-12-04	0.305	0.310	0.290	0.300	0.300	4,791,016
2024-12-03	0.285	0.310	0.285	0.300	0.300	5,310,321
2024-12-02	0.280	0.298	0.275	0.280	0.280	4,394,974
2024-11-29	0.260	0.285	0.255	0.275	0.275	8,474,012
2024-11-28	0.250	0.255	0.240	0.250	0.250	7,847,087

← NewerPage 8 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.