Australia markets open in 9 hours 8 minutes

Patriot Battery Metals Inc. (PMETF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
4.0000+0.3400 (+9.29%)
At close: 03:21PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20243.77004.02003.77004.02004.020013,538
11 July 20243.40003.66003.40003.66003.660013,345
10 July 20243.45503.54003.41003.50003.500013,223
09 July 20243.35003.50003.31503.49103.491027,745
08 July 20243.63003.66153.31003.44993.4499106,549
05 July 20243.78673.78673.60003.64003.64008,528
03 July 20243.73003.80003.67003.80003.800042,531
02 July 20243.72513.80003.72513.80003.800030,706
01 July 20243.66003.75003.66003.74003.740010,771
28 June 20243.78003.79003.73573.73603.73606,580
27 June 20244.10004.10003.69003.76003.760014,206
26 June 20243.68003.92573.68003.85003.850020,278
25 June 20243.67903.75003.65003.66503.665058,004
24 June 20243.59003.85003.59003.75003.750039,396
21 June 20243.88003.88003.70503.82143.821483,013
20 June 20244.05004.30003.98003.98003.980054,263
18 June 20244.42504.50004.09504.22004.220059,793
17 June 20244.44834.60004.44834.48304.483021,460
14 June 20244.80004.80004.45004.45004.450054,092
13 June 20244.85004.95304.84204.84204.842015,118
12 June 20244.81005.09004.81005.01005.010034,420
11 June 20245.01995.06724.98275.06725.067212,416
10 June 20244.80005.30004.80005.21005.210096,195
07 June 20245.00005.25005.00005.10805.10804,899
06 June 20244.95005.33004.95005.26765.267623,482
05 June 20245.34105.34105.25005.26005.260033,456
04 June 20245.84005.84005.50005.51655.516548,731
03 June 20246.04506.04505.93155.96705.9670106,530
31 May 20245.83006.01285.83005.89005.8900103,257
30 May 20245.82945.86005.70005.80005.800023,255
29 May 20245.87015.87015.76005.76005.760053,988
28 May 20246.06796.14005.96005.99005.990023,358
24 May 20246.04006.10006.04006.10006.10006,104
23 May 20246.06006.12506.00006.02006.020027,572
22 May 20246.20006.42006.15006.25006.250026,211
21 May 20246.18006.59006.18006.36006.360025,257
20 May 20247.46007.46006.33006.37006.370098,002
17 May 20246.54677.14006.54677.11007.110060,433
16 May 20246.07726.28006.05006.22006.220020,888
15 May 20245.70006.06005.70005.95505.955050,710
14 May 20245.55005.86735.55005.86735.867318,840
13 May 20245.70005.75005.50005.68505.685011,650
10 May 20245.80006.26005.80005.89005.890016,127
09 May 20246.15306.26856.15306.26856.26857,755
08 May 20245.89006.11505.89006.02106.021028,106
07 May 20245.71005.92005.71005.86335.863322,553
06 May 20245.40005.54705.30005.35005.350022,019
03 May 20245.20005.32005.12005.28705.287027,868
02 May 20244.95005.01004.94005.01005.01004,127
01 May 20244.62005.14504.62005.11255.112517,258
30 Apr 20245.09005.09004.93504.94004.940017,281
29 Apr 20245.07565.20005.07565.15005.150028,760
26 Apr 20245.00505.07705.00005.06975.069740,084
25 Apr 20244.73005.07454.73005.07005.070026,885
24 Apr 20244.89004.95504.81004.84004.840020,497
23 Apr 20244.80005.10004.76005.01005.010017,816
22 Apr 20244.57004.80004.57004.77004.770046,267
19 Apr 20244.90004.90004.78004.82004.820050,171
18 Apr 20245.10005.10004.99004.99004.990017,623
17 Apr 20245.25005.34005.14005.22005.220029,863
16 Apr 20245.23005.35004.98005.32005.320034,555
15 Apr 20245.30015.39005.18505.21005.210020,826
12 Apr 20245.37005.50005.30005.30005.300034,364
11 Apr 20245.50005.77005.50005.59005.590045,321
10 Apr 20246.04006.04005.60005.68005.680040,007
09 Apr 20245.90006.21005.77005.94005.940028,121
08 Apr 20245.94006.24005.70006.14006.140049,913
05 Apr 20245.92005.92005.79005.82005.820065,149
04 Apr 20246.32006.32005.93005.93005.930012,127
03 Apr 20246.06006.06505.80006.06506.065016,719
02 Apr 20245.81006.02005.81006.02006.020011,500
01 Apr 20245.98005.99505.91505.92005.920011,210
28 Mar 20245.98806.18005.96976.18006.180024,874
27 Mar 20245.55006.05005.55006.05006.050014,220
26 Mar 20245.61005.85605.61005.69305.693021,561
25 Mar 20245.93006.21005.93006.00006.000017,030
22 Mar 20245.93006.15005.93006.14006.140010,287
21 Mar 20245.98006.14005.98006.11006.110012,554
20 Mar 20245.76006.23805.76006.23806.23805,880
19 Mar 20246.10506.17006.08946.09006.090012,545
18 Mar 20246.20006.60006.20006.40006.400019,057
15 Mar 20246.61006.63206.37036.60516.605155,455
14 Mar 20246.16506.61006.16506.59536.595355,381
13 Mar 20246.30006.42006.26006.26006.260037,390
12 Mar 20245.97426.35005.97426.33006.330072,280
11 Mar 20245.88005.98005.88005.98005.980040,547
08 Mar 20245.63006.08005.63005.84505.845023,893
07 Mar 20245.56006.12005.56005.94505.945013,564
06 Mar 20245.62665.90005.34005.87705.87706,599
05 Mar 20245.80005.88145.61255.64005.640025,514
04 Mar 20246.29006.29005.80005.90005.900048,396
01 Mar 20246.33006.47006.30006.47006.470066,908
29 Feb 20245.80006.44005.80006.36356.363573,414
28 Feb 20245.40005.89005.40005.72005.720043,647
27 Feb 20245.00005.37005.00005.37005.370070,025
26 Feb 20244.95005.00004.81004.90004.900067,339
23 Feb 20245.05035.05034.86974.95084.950858,685
22 Feb 20245.25005.25005.11005.13005.130029,891
21 Feb 20245.37005.37005.18005.25705.257033,201
20 Feb 20245.50005.66005.28005.31005.310044,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...