Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.460	0.460	0.460	0.460	3.220	0
2026-01-30	0.460	0.460	0.460	0.460	3.220	143
2026-01-29	0.410	0.410	0.410	0.410	2.870	0
2026-01-28	0.410	0.410	0.410	0.410	2.870	0
2026-01-27	0.410	0.410	0.410	0.410	2.870	786
2026-01-26	0.400	0.400	0.400	0.400	2.800	171
2026-01-23	0.410	0.410	0.410	0.410	2.870	243
2026-01-22	0.410	0.410	0.410	0.410	2.870	0
2026-01-21	0.375	0.420	0.375	0.410	2.870	1,329
2026-01-20	0.395	0.395	0.395	0.395	2.765	500
2026-01-19	0.390	0.390	0.390	0.390	2.730	714
2026-01-16	0.395	0.395	0.395	0.395	2.765	0
2026-01-15	0.395	0.395	0.395	0.395	2.765	0
2026-01-14	0.395	0.395	0.395	0.395	2.765	0
2026-01-13	0.395	0.395	0.395	0.395	2.765	143
2026-01-12	0.395	0.400	0.390	0.400	2.800	1,786
2026-01-09	0.335	0.335	0.335	0.335	2.345	0
2026-01-08	0.335	0.335	0.335	0.335	2.345	0
2026-01-07	0.365	0.365	0.335	0.335	2.345	214
2026-01-06	0.330	0.330	0.330	0.330	2.310	114
2026-01-05	0.330	0.335	0.330	0.335	2.345	471
2026-01-02	0.355	0.355	0.355	0.355	2.485	71
2025-12-31	0.300	0.300	0.300	0.300	2.100	0
2025-12-30	0.300	0.300	0.300	0.300	2.100	0
2025-12-29	0.300	0.300	0.300	0.300	2.100	743
2025-12-24	0.285	0.285	0.285	0.285	1.995	0
2025-12-23	0.285	0.285	0.285	0.285	1.995	0
2025-12-22	0.340	0.340	0.285	0.285	1.995	11,800
2025-12-19	0.385	0.385	0.330	0.330	2.310	9,786
2025-12-18	0.400	0.400	0.400	0.400	2.800	0
2025-12-17	0.400	0.400	0.400	0.400	2.800	343
2025-12-16	0.430	0.430	0.430	0.430	3.010	214
2025-12-15	0.430	0.430	0.430	0.430	3.010	357
2025-12-12	0.490	0.490	0.490	0.490	3.430	243
2025-12-11	0.530	0.530	0.530	0.530	3.710	0
2025-12-10	0.530	0.530	0.530	0.530	3.710	271
2025-12-09	0.530	0.530	0.530	0.530	3.710	100
2025-12-08	0.330	0.330	0.330	0.330	2.310	2,286
2025-12-05	0.690	0.690	0.690	0.690	4.830	0
2025-12-04	0.690	0.690	0.690	0.690	4.830	100
2025-12-03	0.650	0.650	0.650	0.650	4.550	0
2025-12-02	0.650	0.650	0.650	0.650	4.550	0
2025-12-01	0.650	0.650	0.650	0.650	4.550	457
2025-11-28	0.600	0.660	0.560	0.650	4.550	5,129
2025-11-27	0.740	0.740	0.740	0.740	5.180	0
2025-11-26	0.740	0.740	0.740	0.740	5.180	0
2025-11-25	0.740	0.740	0.740	0.740	5.180	0
2025-11-24	0.740	0.740	0.740	0.740	5.180	0
2025-11-21	0.740	0.740	0.740	0.740	5.180	0
2025-11-20	0.740	0.740	0.740	0.740	5.180	0
2025-11-19	0.740	0.740	0.740	0.740	5.180	0
2025-11-18	0.740	0.740	0.740	0.740	5.180	0
2025-11-17	0.740	0.740	0.740	0.740	5.180	0
2025-11-14	0.740	0.740	0.740	0.740	5.180	0
2025-11-13	0.740	0.740	0.740	0.740	5.180	1,857
2025-11-12	0.740	0.740	0.630	0.740	5.180	2,729
2025-11-11	0.550	0.740	0.550	0.740	5.180	729
2025-11-10	0.540	0.550	0.540	0.550	3.850	2,029
2025-11-07	0.440	0.440	0.440	0.440	3.080	586
2025-11-06	0.450	0.450	0.450	0.450	3.150	71

← NewerPage 4 of 5 · 252 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.