Australia markets open in 10 hours

Patriot Battery Metals Inc. (PMETF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.53+0.63 (+5.78%)
At close: 03:59PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202311.3811.7611.0611.5311.53170,304
31 Jan 202310.5110.9010.5010.9010.9059,357
30 Jan 202310.0110.979.6910.5010.50162,574
27 Jan 20239.499.499.189.419.4166,007
26 Jan 20239.5210.118.929.499.49161,152
25 Jan 20239.259.508.969.449.44127,009
24 Jan 20238.749.358.509.359.35228,878
23 Jan 20237.448.387.448.378.37234,539
20 Jan 20237.497.857.257.727.72226,597
19 Jan 20236.807.236.507.237.23346,376
18 Jan 20236.026.025.775.905.9019,822
17 Jan 20234.556.004.556.006.0058,260
13 Jan 20235.585.855.585.725.7220,522
12 Jan 20235.575.575.265.575.5747,869
11 Jan 20235.455.455.255.415.418,553
10 Jan 20235.755.755.085.265.2627,048
09 Jan 20235.215.875.215.785.7861,265
06 Jan 20234.784.934.674.934.9327,636
05 Jan 20234.624.684.334.474.4737,042
04 Jan 20234.364.664.354.664.6622,229
03 Jan 20234.724.924.184.184.18102,477
30 Dec 20225.175.174.764.884.8853,478
29 Dec 20225.085.094.834.964.9632,351
28 Dec 20225.505.505.005.105.1038,303
27 Dec 20225.605.855.605.735.7344,840
23 Dec 20225.085.604.945.605.6058,491
22 Dec 20224.775.074.655.075.0717,021
21 Dec 20224.764.824.574.764.7678,062
20 Dec 20225.225.224.824.834.8365,385
19 Dec 20225.405.525.235.255.2539,286
16 Dec 20224.815.524.815.405.4040,401
15 Dec 20225.015.245.015.175.1753,165
14 Dec 20226.006.005.255.355.3561,254
13 Dec 20226.386.385.865.865.8625,268
12 Dec 20225.726.385.606.096.09129,547
09 Dec 20226.386.565.415.845.84188,800
08 Dec 20227.557.626.547.007.00147,757
07 Dec 20227.017.166.397.167.16139,809
06 Dec 20225.876.405.686.256.2581,944
05 Dec 20226.076.075.705.735.7350,516
02 Dec 20225.946.165.495.985.9850,118
01 Dec 20225.706.105.546.096.09135,076
30 Nov 20225.435.685.385.595.5952,974
29 Nov 20225.005.434.995.435.4335,307
28 Nov 20225.385.385.115.135.1350,406
25 Nov 20225.395.555.285.355.3571,133
23 Nov 20225.025.104.715.005.0036,052
22 Nov 20224.705.004.704.824.8239,328
21 Nov 20224.114.604.104.594.5963,102
18 Nov 20223.994.093.974.034.0332,013
17 Nov 20223.573.803.573.803.8012,753
16 Nov 20223.873.873.673.693.6917,122
15 Nov 20223.944.043.693.713.7164,332
14 Nov 20224.004.143.953.953.9542,024
11 Nov 20223.903.993.843.953.9525,478
10 Nov 20223.753.853.753.803.8034,369
09 Nov 20223.803.823.593.593.5953,949
08 Nov 20223.793.853.763.763.7615,602
07 Nov 20223.643.763.643.753.7545,819
04 Nov 20223.793.833.623.683.6830,727
03 Nov 20223.653.703.603.653.6526,090
02 Nov 20223.923.923.623.623.6261,174
01 Nov 20223.783.933.783.853.8523,360
31 Oct 20224.054.053.703.783.7859,638
28 Oct 20223.803.983.803.973.9725,645
27 Oct 20224.074.123.803.853.8538,668
26 Oct 20224.004.163.984.054.0563,619
25 Oct 20223.723.973.703.913.9142,241
24 Oct 20223.773.853.403.623.62146,352
21 Oct 20224.104.103.823.853.85114,189
20 Oct 20224.384.383.884.074.0769,458
19 Oct 20224.564.564.314.394.3922,644
18 Oct 20224.424.534.394.474.4716,612
17 Oct 20224.524.534.404.434.4313,801
14 Oct 20224.534.544.344.364.3627,488
13 Oct 20224.304.554.304.504.5038,768
12 Oct 20224.524.544.284.284.2831,290
11 Oct 20224.624.684.414.414.4145,037
10 Oct 20224.604.654.504.574.5720,053
07 Oct 20224.754.754.594.624.6226,912
06 Oct 20224.484.814.454.734.7336,468
05 Oct 20224.524.524.354.414.4122,486
04 Oct 20224.414.654.414.544.5435,070
03 Oct 20224.074.684.074.494.4940,032
30 Sept 20224.504.504.114.154.1555,849
29 Sept 20224.694.694.524.524.5228,504
28 Sept 20224.834.844.614.704.7063,848
27 Sept 20224.604.884.604.684.6836,345
26 Sept 20224.514.684.514.604.6038,791
23 Sept 20224.894.894.134.594.5995,424
22 Sept 20224.835.054.834.934.9368,891
21 Sept 20224.935.044.894.904.9037,949
20 Sept 20225.005.124.824.914.9153,243
19 Sept 20225.395.455.135.155.1573,701
16 Sept 20224.975.344.945.225.2288,456
15 Sept 20224.945.104.504.924.9278,720
14 Sept 20224.925.064.784.794.7934,342
13 Sept 20225.185.224.884.914.9132,438
12 Sept 20225.225.445.085.225.2235,353
09 Sept 20225.125.225.125.225.2233,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...