Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.250	0.250	0.250	0.250	0.250	0
2026-07-22	0.265	0.265	0.250	0.250	1.750	2,371
2026-07-21	0.290	0.290	0.280	0.280	1.960	1,214
2026-07-20	0.355	0.355	0.355	0.355	2.485	0
2026-07-17	0.355	0.355	0.355	0.355	2.485	71
2026-07-16	0.325	0.325	0.325	0.325	2.275	0
2026-07-15	0.325	0.325	0.325	0.325	2.275	100
2026-07-14	0.280	0.280	0.280	0.280	1.960	0
2026-07-13	0.280	0.280	0.280	0.280	1.960	71
2026-07-10	0.355	0.355	0.355	0.355	2.485	0
2026-07-09	0.355	0.355	0.355	0.355	2.485	0
2026-07-08	0.355	0.355	0.355	0.355	2.485	0
2026-07-07	0.355	0.355	0.355	0.355	2.485	0
2026-07-06	0.355	0.355	0.355	0.355	2.485	214
2026-07-03	0.340	0.340	0.340	0.340	2.380	0
2026-07-02	0.340	0.340	0.340	0.340	2.380	0
2026-06-30	0.345	0.370	0.340	0.340	2.380	2,829
2026-06-29	0.330	0.330	0.330	0.330	2.310	800
2026-06-26	0.330	0.330	0.325	0.325	2.275	843
2026-06-25	0.275	0.320	0.255	0.320	2.240	3,357
2026-06-24	0.305	0.305	0.305	0.305	2.135	0
2026-06-23	0.305	0.305	0.305	0.305	2.135	0
2026-06-22	0.305	0.305	0.305	0.305	2.135	157
2026-06-19	0.280	0.280	0.280	0.280	1.960	0
2026-06-18	0.280	0.280	0.280	0.280	1.960	300
2026-06-17	0.280	0.280	0.280	0.280	1.960	0
2026-06-16	0.280	0.280	0.280	0.280	1.960	0
2026-06-15	0.280	0.280	0.280	0.280	1.960	0
2026-06-12	0.280	0.280	0.280	0.280	1.960	0
2026-06-11	0.280	0.280	0.280	0.280	1.960	0
2026-06-10	0.280	0.280	0.280	0.280	1.960	271
2026-06-09	0.320	0.320	0.300	0.300	2.100	443
2026-06-08	0.320	0.320	0.320	0.320	2.240	0
2026-06-05	0.320	0.320	0.320	0.320	2.240	0
2026-06-04	0.320	0.320	0.320	0.320	2.240	0
2026-06-03	0.320	0.320	0.320	0.320	2.240	100
2026-06-02	0.325	0.330	0.290	0.330	2.310	2,143
2026-06-01	0.320	0.330	0.320	0.330	2.310	729
2026-05-29	0.300	0.330	0.280	0.285	1.995	2,800
2026-05-28	0.270	0.270	0.270	0.270	1.890	0
2026-05-27	0.270	0.270	0.270	0.270	1.890	0
2026-05-26	0.270	0.270	0.270	0.270	1.890	0
2026-05-25	0.270	0.270	0.270	0.270	1.890	0
2026-05-22	0.270	0.270	0.270	0.270	1.890	429
2026-05-21	0.285	0.285	0.285	0.285	1.995	500
2026-05-20	0.310	0.310	0.305	0.305	2.135	1,271
2026-05-19	0.310	0.310	0.310	0.310	2.170	0
2026-05-15	0.310	0.310	0.310	0.310	2.170	0
2026-05-14	0.310	0.310	0.310	0.310	2.170	86
2026-05-13	0.310	0.310	0.310	0.310	2.170	371
2026-05-12	0.345	0.345	0.345	0.345	2.415	0
2026-05-11	0.345	0.345	0.345	0.345	2.415	257
2026-05-08	0.350	0.350	0.350	0.350	2.450	157
2026-05-07	0.310	0.310	0.310	0.310	2.170	0
2026-05-06	0.310	0.310	0.310	0.310	2.170	0
2026-05-05	0.310	0.310	0.310	0.310	2.170	0
2026-05-04	0.315	0.315	0.310	0.310	2.170	857
2026-05-01	0.320	0.320	0.320	0.320	2.240	0
2026-04-30	0.320	0.320	0.320	0.320	2.240	0
2026-04-29	0.320	0.320	0.320	0.320	2.240	0

← NewerPage 2 of 21 · 1,254 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.