Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.250	0.255	0.240	0.240	0.240	10,798,072
2024-11-26	0.260	0.265	0.245	0.245	0.245	10,283,427
2024-11-25	0.270	0.270	0.260	0.260	0.260	4,234,610
2024-11-22	0.275	0.278	0.250	0.270	0.270	9,203,315
2024-11-21	0.275	0.275	0.245	0.250	0.250	9,300,960
2024-11-20	0.280	0.285	0.275	0.275	0.275	4,762,934
2024-11-19	0.285	0.295	0.275	0.280	0.280	2,895,975
2024-11-18	0.295	0.295	0.285	0.285	0.285	2,877,090
2024-11-15	0.315	0.315	0.285	0.295	0.295	6,527,374
2024-11-14	0.330	0.340	0.310	0.315	0.315	8,785,417
2024-11-13	0.330	0.363	0.330	0.360	0.360	2,708,407
2024-11-12	0.350	0.355	0.335	0.340	0.340	3,573,506
2024-11-11	0.365	0.365	0.340	0.340	0.340	2,941,984
2024-11-08	0.365	0.373	0.355	0.360	0.360	1,545,285
2024-11-07	0.355	0.370	0.350	0.360	0.360	2,139,720
2024-11-06	0.375	0.385	0.368	0.370	0.370	1,730,981
2024-11-05	0.370	0.395	0.358	0.380	0.380	3,720,842
2024-11-04	0.385	0.385	0.360	0.375	0.375	1,650,614
2024-11-01	0.385	0.385	0.370	0.375	0.375	2,043,710
2024-10-31	0.385	0.395	0.380	0.390	0.390	966,763
2024-10-30	0.375	0.395	0.375	0.390	0.390	3,235,785
2024-10-29	0.395	0.405	0.375	0.380	0.380	3,458,664
2024-10-28	0.395	0.395	0.375	0.390	0.390	1,898,002
2024-10-25	0.385	0.395	0.380	0.390	0.390	1,182,870
2024-10-24	0.385	0.390	0.378	0.380	0.380	2,119,088
2024-10-23	0.405	0.410	0.395	0.395	0.395	1,724,748
2024-10-22	0.410	0.415	0.395	0.410	0.410	1,596,170
2024-10-21	0.415	0.425	0.400	0.420	0.420	2,142,106
2024-10-18	0.430	0.445	0.405	0.410	0.410	1,653,028
2024-10-17	0.435	0.450	0.430	0.435	0.435	1,091,582
2024-10-16	0.450	0.450	0.430	0.435	0.435	1,494,601
2024-10-15	0.450	0.450	0.435	0.450	0.450	1,624,868
2024-10-14	0.450	0.450	0.430	0.440	0.440	1,492,788
2024-10-11	0.455	0.455	0.445	0.445	0.445	1,508,789
2024-10-10	0.470	0.480	0.458	0.465	0.465	3,695,529
2024-10-09	0.455	0.455	0.425	0.435	0.435	1,665,775
2024-10-08	0.485	0.495	0.455	0.465	0.465	4,228,915
2024-10-07	0.475	0.490	0.470	0.480	0.480	3,648,277
2024-10-04	0.440	0.445	0.420	0.435	0.435	2,306,659
2024-10-03	0.460	0.460	0.395	0.435	0.435	2,678,017
2024-10-02	0.430	0.470	0.425	0.455	0.455	4,815,911
2024-10-01	0.430	0.435	0.415	0.420	0.420	1,423,814
2024-09-30	0.430	0.440	0.425	0.430	0.430	2,530,037
2024-09-27	0.410	0.430	0.400	0.420	0.420	5,507,243
2024-09-26	0.380	0.395	0.370	0.395	0.395	2,675,209
2024-09-25	0.380	0.395	0.378	0.385	0.385	4,486,413
2024-09-24	0.355	0.365	0.345	0.360	0.360	3,173,864
2024-09-23	0.360	0.368	0.345	0.350	0.350	2,511,419
2024-09-20	0.390	0.390	0.355	0.355	0.355	3,311,971
2024-09-19	0.370	0.385	0.365	0.380	0.380	1,835,324
2024-09-18	0.400	0.400	0.375	0.380	0.380	1,875,323
2024-09-17	0.380	0.400	0.370	0.400	0.400	743,443
2024-09-16	0.385	0.390	0.375	0.390	0.390	1,533,452
2024-09-13	0.410	0.410	0.380	0.385	0.385	2,497,422
2024-09-12	0.400	0.410	0.390	0.400	0.400	8,039,093
2024-09-11	0.345	0.400	0.345	0.380	0.380	9,577,072
2024-09-10	0.370	0.370	0.340	0.350	0.350	13,669,650
2024-09-09	0.370	0.395	0.365	0.380	0.380	2,500,247
2024-09-06	0.390	0.390	0.370	0.380	0.380	1,554,560
2024-09-05	0.400	0.415	0.385	0.395	0.395	3,037,938

← NewerPage 9 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.