Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.420	0.420	0.420	0.420	2.940	0
2025-11-04	0.415	0.420	0.405	0.420	2.940	11,429
2025-11-03	0.475	0.475	0.475	0.475	3.325	0
2025-10-31	0.475	0.475	0.475	0.475	3.325	929
2025-10-30	0.475	0.475	0.475	0.475	3.325	2,357
2025-10-29	0.405	0.450	0.405	0.450	3.150	2,543
2025-10-28	0.470	0.470	0.470	0.470	3.290	1,286
2025-10-27	0.410	0.465	0.410	0.465	3.255	343
2025-10-24	0.490	0.490	0.490	0.490	3.430	71
2025-10-23	0.465	0.465	0.465	0.465	3.255	86
2025-10-22	0.445	0.445	0.445	0.445	3.115	0
2025-10-21	0.445	0.445	0.445	0.445	3.115	0
2025-10-20	0.445	0.445	0.445	0.445	3.115	0
2025-10-17	0.445	0.445	0.445	0.445	3.115	0
2025-10-16	0.445	0.445	0.445	0.445	3.115	186
2025-10-15	0.420	0.420	0.410	0.410	2.870	2,643
2025-10-14	0.490	0.490	0.490	0.490	3.430	0
2025-10-10	0.490	0.490	0.490	0.490	3.430	314
2025-10-09	0.490	0.490	0.490	0.490	3.430	143
2025-10-08	0.490	0.490	0.450	0.490	3.430	1,686
2025-10-07	0.415	0.450	0.415	0.450	3.150	500
2025-10-06	0.450	0.450	0.450	0.450	3.150	714
2025-10-03	0.425	0.425	0.400	0.400	2.800	1,643
2025-10-02	0.390	0.390	0.390	0.390	2.730	1,286
2025-10-01	0.390	0.415	0.390	0.415	2.905	714
2025-09-30	0.400	0.400	0.400	0.400	2.800	0
2025-09-29	0.400	0.400	0.400	0.400	2.800	257
2025-09-26	0.390	0.390	0.390	0.390	2.730	0
2025-09-25	0.400	0.400	0.390	0.390	2.730	1,729
2025-09-24	0.420	0.420	0.420	0.420	2.940	0
2025-09-23	0.440	0.440	0.420	0.420	2.940	657
2025-09-22	0.440	0.440	0.430	0.440	3.080	1,643
2025-09-19	0.430	0.430	0.430	0.430	3.010	443
2025-09-18	0.405	0.405	0.405	0.405	2.835	0
2025-09-17	0.405	0.405	0.405	0.405	2.835	457
2025-09-16	0.400	0.400	0.400	0.400	2.800	0
2025-09-15	0.400	0.400	0.400	0.400	2.800	843
2025-09-12	0.430	0.430	0.380	0.380	2.660	6,229
2025-09-11	0.450	0.450	0.450	0.450	3.150	0
2025-09-10	0.390	0.475	0.390	0.450	3.150	1,457
2025-09-09	0.410	0.440	0.400	0.440	3.080	5,300
2025-09-08	0.400	0.440	0.400	0.440	3.080	286
2025-09-05	0.490	0.490	0.490	0.490	3.430	71
2025-09-04	0.410	0.410	0.410	0.410	2.870	0
2025-09-03	0.390	0.420	0.390	0.410	2.870	943
2025-09-02	0.410	0.410	0.410	0.410	2.870	1,014
2025-08-29	0.400	0.405	0.400	0.405	2.835	571
2025-08-28	0.400	0.400	0.400	0.400	2.800	0
2025-08-27	0.400	0.400	0.400	0.400	2.800	143
2025-08-26	0.380	0.380	0.365	0.365	2.555	429
2025-08-25	0.400	0.400	0.350	0.385	2.695	3,586
2025-08-22	0.420	0.420	0.420	0.420	2.940	286
2025-08-21	0.420	0.420	0.420	0.420	2.940	71
2025-08-20	0.415	0.415	0.405	0.405	2.835	486
2025-08-19	0.420	0.420	0.420	0.420	2.940	2,900
2025-08-18	0.470	0.470	0.380	0.420	2.940	3,943
2025-08-15	0.470	0.470	0.470	0.470	3.290	0
2025-08-14	0.470	0.470	0.470	0.470	3.290	0
2025-08-13	0.470	0.470	0.470	0.470	3.290	643
2025-08-12	0.380	0.470	0.380	0.470	3.290	443

← NewerPage 5 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.