Patriot Battery Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.325	0.333	0.310	0.325	0.325	3,277,030
2026-10-19	0.330	0.330	0.315	0.320	0.320	2,175,536
2026-10-16	0.340	0.340	0.330	0.330	0.330	4,974,354
2026-10-15	0.345	0.345	0.325	0.330	0.330	3,578,857
2026-10-14	0.365	0.375	0.355	0.355	0.355	4,237,806
2026-10-13	0.370	0.380	0.360	0.375	0.375	2,373,871
2026-10-12	0.405	0.405	0.375	0.380	0.380	2,520,743
2026-10-09	0.415	0.415	0.385	0.390	0.390	3,002,157
2026-10-08	0.435	0.435	0.400	0.415	0.415	3,456,158
2026-10-07	0.440	0.445	0.428	0.445	0.445	1,489,276
2026-10-06	0.430	0.445	0.425	0.445	0.445	1,461,920
2026-10-05	0.440	0.440	0.420	0.435	0.435	659,073
2026-10-02	0.425	0.435	0.415	0.415	0.415	1,470,185
2026-10-01	0.440	0.440	0.440	0.440	0.440	1,550,895
2026-09-30	0.460	0.460	0.440	0.440	0.440	1,056,063
2026-09-29	0.440	0.460	0.435	0.460	0.460	1,083,755
2026-09-28	0.465	0.465	0.435	0.440	0.440	1,973,592
2026-09-25	0.460	0.468	0.445	0.445	0.445	1,850,433
2026-09-24	0.445	0.475	0.440	0.455	0.455	2,248,700
2026-09-23	0.465	0.480	0.460	0.465	0.465	2,570,263
2026-09-22	0.455	0.468	0.450	0.460	0.460	3,084,430
2026-09-21	0.440	0.460	0.433	0.455	0.455	4,462,558
2026-09-18	0.440	0.455	0.430	0.455	0.455	3,543,393
2026-09-17	0.430	0.440	0.415	0.435	0.435	1,368,211
2026-09-16	0.425	0.425	0.410	0.420	0.420	1,294,781
2026-09-15	0.410	0.435	0.410	0.430	0.430	1,625,697
2026-09-14	0.430	0.430	0.410	0.410	0.410	1,898,667
2026-09-11	0.435	0.438	0.415	0.420	0.420	4,880,277
2026-09-10	0.460	0.460	0.438	0.440	0.440	2,016,200
2026-09-09	0.455	0.470	0.455	0.460	0.460	723,824
2026-09-08	0.450	0.465	0.440	0.450	0.450	1,372,823
2026-09-07	0.460	0.470	0.450	0.460	0.460	783,647
2026-09-04	0.485	0.485	0.450	0.460	0.460	3,049,696
2026-09-03	0.490	0.500	0.480	0.485	0.485	7,078,818
2026-09-02	0.485	0.495	0.463	0.495	0.495	2,156,484
2026-09-01	0.500	0.510	0.485	0.505	0.505	978,355
2026-08-31	0.500	0.510	0.480	0.495	0.495	1,859,548
2026-08-28	0.520	0.520	0.493	0.495	0.495	2,683,881
2026-08-27	0.540	0.540	0.520	0.520	0.520	1,561,166
2026-08-26	0.530	0.555	0.530	0.545	0.545	2,474,664
2026-08-25	0.525	0.535	0.518	0.525	0.525	2,883,452
2026-08-24	0.510	0.530	0.508	0.525	0.525	4,063,861
2026-08-21	0.480	0.513	0.473	0.490	0.490	1,858,312
2026-08-20	0.480	0.495	0.478	0.490	0.490	948,445
2026-08-19	0.480	0.490	0.470	0.475	0.475	2,191,911
2026-08-18	0.510	0.510	0.480	0.485	0.485	2,444,416
2026-08-17	0.500	0.525	0.495	0.510	0.510	3,071,205
2026-08-14	0.500	0.510	0.490	0.500	0.500	1,636,503
2026-08-13	0.505	0.510	0.495	0.505	0.505	1,651,399
2026-08-12	0.505	0.530	0.485	0.510	0.510	2,857,597
2026-08-11	0.500	0.525	0.500	0.505	0.505	2,722,724
2026-08-10	0.470	0.503	0.470	0.500	0.500	3,659,590
2026-08-07	0.420	0.465	0.420	0.465	0.465	3,746,110
2026-08-06	0.445	0.445	0.420	0.430	0.430	4,269,566
2026-08-05	0.455	0.460	0.435	0.435	0.435	1,976,491
2026-08-04	0.415	0.445	0.410	0.445	0.445	9,169,323
2026-08-03	0.420	0.425	0.405	0.420	0.420	1,069,991
2026-07-31	0.420	0.430	0.415	0.425	0.425	1,168,428
2026-07-30	0.410	0.420	0.400	0.410	0.410	2,140,545
2026-07-29	0.425	0.425	0.410	0.415	0.415	9,720,940

Page 1 of 3 · 130 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.