Patriot One Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 350 |
| 2026-10-19 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 200 |
| 2026-10-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,071 |
| 2026-10-15 | 1.310 | 1.310 | 1.270 | 1.270 | 1.270 | 2,200 |
| 2026-10-14 | 1.460 | 1.460 | 1.330 | 1.330 | 1.330 | 2,500 |
| 2026-10-13 | 1.570 | 1.570 | 1.480 | 1.480 | 1.480 | 900 |
| 2026-10-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-10-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-10-07 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-10-06 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-10-05 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 200 |
| 2026-10-02 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 800 |
| 2026-10-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 100 |
| 2026-09-30 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 600 |
| 2026-09-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-09-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 200 |
| 2026-09-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-09-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-09-23 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-09-22 | 2.530 | 2.530 | 1.530 | 1.530 | 1.530 | 2,500 |
| 2026-09-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-09-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-09-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 0 |
| 2026-09-16 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 800 |
| 2026-09-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-09-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 400 |
| 2026-09-11 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2026-09-10 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2026-09-09 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2026-09-08 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2026-09-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 100 |
| 2026-09-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-09-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-09-01 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-08-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2026-08-28 | 2.800 | 2.800 | 2.750 | 2.800 | 2.800 | 500 |
| 2026-08-27 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-26 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2026-08-25 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 400 |
| 2026-08-24 | 2.720 | 2.720 | 2.500 | 2.500 | 2.500 | 1,500 |
| 2026-08-21 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-08-20 | 1.470 | 1.510 | 1.470 | 1.470 | 1.470 | 1,500 |
| 2026-08-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2026-08-17 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2026-08-14 | 2.700 | 2.700 | 2.550 | 2.550 | 2.550 | 2,400 |
| 2026-08-13 | 2.000 | 2.770 | 2.000 | 2.700 | 2.700 | 3,100 |
| 2026-08-12 | 1.790 | 2.000 | 1.790 | 2.000 | 2.000 | 1,100 |
| 2026-08-11 | 1.350 | 1.790 | 1.350 | 1.790 | 1.790 | 4,100 |
| 2026-08-10 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 400 |
| 2026-08-07 | 1.250 | 1.250 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2026-08-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-08-05 | 1.400 | 1.400 | 1.250 | 1.250 | 1.250 | 400 |
| 2026-08-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200 |
| 2026-07-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 300 |
| 2026-07-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-07-28 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,400 |
| 2026-07-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-07-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.