Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.320	0.320	0.320	0.320	2.240	0
2026-04-27	0.320	0.320	0.320	0.320	2.240	0
2026-04-24	0.320	0.320	0.320	0.320	2.240	0
2026-04-23	0.320	0.320	0.320	0.320	2.240	0
2026-04-22	0.320	0.320	0.320	0.320	2.240	0
2026-04-21	0.320	0.320	0.320	0.320	2.240	0
2026-04-20	0.320	0.320	0.320	0.320	2.240	0
2026-04-17	0.320	0.320	0.320	0.320	2.240	0
2026-04-16	0.320	0.320	0.320	0.320	2.240	0
2026-04-15	0.320	0.320	0.320	0.320	2.240	0
2026-04-14	0.320	0.320	0.320	0.320	2.240	0
2026-04-13	0.320	0.320	0.320	0.320	2.240	0
2026-04-10	0.320	0.320	0.320	0.320	2.240	0
2026-04-09	0.355	0.355	0.320	0.320	2.240	443
2026-04-08	0.360	0.360	0.360	0.360	2.520	0
2026-04-07	0.320	0.360	0.320	0.360	2.520	743
2026-04-06	0.330	0.330	0.330	0.330	2.310	0
2026-04-02	0.330	0.330	0.330	0.330	2.310	857
2026-04-01	0.330	0.350	0.330	0.350	2.450	1,686
2026-03-31	0.325	0.325	0.325	0.325	2.275	0
2026-03-30	0.325	0.325	0.325	0.325	2.275	0
2026-03-27	0.325	0.325	0.325	0.325	2.275	0
2026-03-26	0.325	0.325	0.325	0.325	2.275	114
2026-03-25	0.350	0.350	0.330	0.330	2.310	3,457
2026-03-24	0.345	0.345	0.345	0.345	2.415	86
2026-03-23	0.415	0.415	0.415	0.415	2.905	0
2026-03-20	0.415	0.415	0.415	0.415	2.905	0
2026-03-19	0.415	0.415	0.415	0.415	2.905	0
2026-03-18	0.415	0.415	0.415	0.415	2.905	0
2026-03-17	0.415	0.415	0.415	0.415	2.905	0
2026-03-16	0.335	0.415	0.335	0.415	2.905	329
2026-03-13	0.385	0.385	0.385	0.385	2.695	0
2026-03-12	0.385	0.385	0.385	0.385	2.695	0
2026-03-11	0.385	0.385	0.385	0.385	2.695	0
2026-03-10	0.385	0.385	0.385	0.385	2.695	0
2026-03-09	0.380	0.385	0.380	0.385	2.695	143
2026-03-06	0.380	0.380	0.380	0.380	2.660	143
2026-03-05	0.360	0.360	0.360	0.360	2.520	71
2026-03-04	0.350	0.360	0.350	0.360	2.520	371
2026-03-03	0.370	0.370	0.370	0.370	2.590	200
2026-03-02	0.360	0.360	0.360	0.360	2.520	71
2026-02-27	0.360	0.410	0.360	0.410	2.870	271
2026-02-26	0.425	0.425	0.425	0.425	2.975	200
2026-02-25	0.395	0.395	0.395	0.395	2.765	229
2026-02-24	0.355	0.395	0.355	0.395	2.765	514
2026-02-23	0.390	0.390	0.385	0.385	2.695	357
2026-02-20	0.350	0.350	0.350	0.350	2.450	0
2026-02-19	0.350	0.350	0.350	0.350	2.450	114
2026-02-18	0.360	0.360	0.360	0.360	2.520	757
2026-02-17	0.455	0.455	0.455	0.455	3.185	0
2026-02-13	0.450	0.455	0.450	0.455	3.185	500
2026-02-12	0.450	0.450	0.450	0.450	3.150	386
2026-02-11	0.455	0.455	0.455	0.455	3.185	0
2026-02-10	0.455	0.455	0.455	0.455	3.185	0
2026-02-09	0.455	0.455	0.455	0.455	3.185	0
2026-02-06	0.455	0.455	0.455	0.455	3.185	0
2026-02-05	0.455	0.455	0.455	0.455	3.185	143
2026-02-04	0.410	0.410	0.410	0.410	2.870	71
2026-02-03	0.460	0.460	0.460	0.460	3.220	0
2026-02-02	0.460	0.460	0.460	0.460	3.220	0

← NewerPage 3 of 5 · 251 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.