Patriot Battery Metals Inc. (PMETF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.1000 | 5.1000 | 4.9900 | 4.9900 | 4.9900 | 13,829 |
| 17 Apr 2024 | 5.2500 | 5.3400 | 5.1400 | 5.2200 | 5.2200 | 29,863 |
| 16 Apr 2024 | 5.2300 | 5.3500 | 4.9800 | 5.3200 | 5.3200 | 34,555 |
| 15 Apr 2024 | 5.3001 | 5.3900 | 5.1850 | 5.2100 | 5.2100 | 20,826 |
| 12 Apr 2024 | 5.3700 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 34,364 |
| 11 Apr 2024 | 5.5000 | 5.7700 | 5.5000 | 5.5900 | 5.5900 | 45,321 |
| 10 Apr 2024 | 6.0400 | 6.0400 | 5.6000 | 5.6800 | 5.6800 | 40,007 |
| 09 Apr 2024 | 5.9000 | 6.2100 | 5.7700 | 5.9400 | 5.9400 | 28,121 |
| 08 Apr 2024 | 5.9400 | 6.2400 | 5.7000 | 6.1400 | 6.1400 | 49,913 |
| 05 Apr 2024 | 5.9200 | 5.9200 | 5.7900 | 5.8200 | 5.8200 | 65,149 |
| 04 Apr 2024 | 6.3200 | 6.3200 | 5.9300 | 5.9300 | 5.9300 | 12,127 |
| 03 Apr 2024 | 6.0600 | 6.0650 | 5.8000 | 6.0650 | 6.0650 | 16,719 |
| 02 Apr 2024 | 5.8100 | 6.0200 | 5.8100 | 6.0200 | 6.0200 | 11,500 |
| 01 Apr 2024 | 5.9800 | 5.9950 | 5.9150 | 5.9200 | 5.9200 | 11,210 |
| 28 Mar 2024 | 5.9880 | 6.1800 | 5.9697 | 6.1800 | 6.1800 | 24,874 |
| 27 Mar 2024 | 5.5500 | 6.0500 | 5.5500 | 6.0500 | 6.0500 | 14,220 |
| 26 Mar 2024 | 5.6100 | 5.8560 | 5.6100 | 5.6930 | 5.6930 | 21,561 |
| 25 Mar 2024 | 5.9300 | 6.2100 | 5.9300 | 6.0000 | 6.0000 | 17,030 |
| 22 Mar 2024 | 5.9300 | 6.1500 | 5.9300 | 6.1400 | 6.1400 | 10,287 |
| 21 Mar 2024 | 5.9800 | 6.1400 | 5.9800 | 6.1100 | 6.1100 | 12,554 |
| 20 Mar 2024 | 5.7600 | 6.2380 | 5.7600 | 6.2380 | 6.2380 | 5,880 |
| 19 Mar 2024 | 6.1050 | 6.1700 | 6.0894 | 6.0900 | 6.0900 | 12,545 |
| 18 Mar 2024 | 6.2000 | 6.6000 | 6.2000 | 6.4000 | 6.4000 | 19,057 |
| 15 Mar 2024 | 6.6100 | 6.6320 | 6.3703 | 6.6051 | 6.6051 | 55,455 |
| 14 Mar 2024 | 6.1650 | 6.6100 | 6.1650 | 6.5953 | 6.5953 | 55,381 |
| 13 Mar 2024 | 6.3000 | 6.4200 | 6.2600 | 6.2600 | 6.2600 | 37,390 |
| 12 Mar 2024 | 5.9742 | 6.3500 | 5.9742 | 6.3300 | 6.3300 | 72,280 |
| 11 Mar 2024 | 5.8800 | 5.9800 | 5.8800 | 5.9800 | 5.9800 | 40,547 |
| 08 Mar 2024 | 5.6300 | 6.0800 | 5.6300 | 5.8450 | 5.8450 | 23,893 |
| 07 Mar 2024 | 5.5600 | 6.1200 | 5.5600 | 5.9450 | 5.9450 | 13,564 |
| 06 Mar 2024 | 5.6266 | 5.9000 | 5.3400 | 5.8770 | 5.8770 | 6,599 |
| 05 Mar 2024 | 5.8000 | 5.8814 | 5.6125 | 5.6400 | 5.6400 | 25,514 |
| 04 Mar 2024 | 6.2900 | 6.2900 | 5.8000 | 5.9000 | 5.9000 | 48,396 |
| 01 Mar 2024 | 6.3300 | 6.4700 | 6.3000 | 6.4700 | 6.4700 | 66,908 |
| 29 Feb 2024 | 5.8000 | 6.4400 | 5.8000 | 6.3635 | 6.3635 | 73,414 |
| 28 Feb 2024 | 5.4000 | 5.8900 | 5.4000 | 5.7200 | 5.7200 | 43,647 |
| 27 Feb 2024 | 5.0000 | 5.3700 | 5.0000 | 5.3700 | 5.3700 | 70,025 |
| 26 Feb 2024 | 4.9500 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 67,339 |
| 23 Feb 2024 | 5.0503 | 5.0503 | 4.8697 | 4.9508 | 4.9508 | 58,685 |
| 22 Feb 2024 | 5.2500 | 5.2500 | 5.1100 | 5.1300 | 5.1300 | 29,891 |
| 21 Feb 2024 | 5.3700 | 5.3700 | 5.1800 | 5.2570 | 5.2570 | 33,201 |
| 20 Feb 2024 | 5.5000 | 5.6600 | 5.2800 | 5.3100 | 5.3100 | 44,416 |
| 16 Feb 2024 | 5.4000 | 5.6900 | 5.3901 | 5.6540 | 5.6540 | 100,830 |
| 15 Feb 2024 | 5.2950 | 5.2950 | 5.0900 | 5.1800 | 5.1800 | 108,855 |
| 14 Feb 2024 | 4.7300 | 5.1600 | 4.5100 | 5.1600 | 5.1600 | 88,607 |
| 13 Feb 2024 | 5.1800 | 5.1800 | 4.7700 | 4.8080 | 4.8080 | 58,682 |
| 12 Feb 2024 | 5.5660 | 5.5660 | 5.1600 | 5.1900 | 5.1900 | 27,278 |
| 09 Feb 2024 | 5.3000 | 5.5700 | 4.9700 | 5.5250 | 5.5250 | 58,963 |
| 08 Feb 2024 | 4.5700 | 5.0000 | 4.5700 | 4.8950 | 4.8950 | 34,071 |
| 07 Feb 2024 | 4.8600 | 4.9100 | 4.6825 | 4.7500 | 4.7500 | 23,430 |
| 06 Feb 2024 | 4.2100 | 4.4200 | 4.2100 | 4.3900 | 4.3900 | 64,473 |
| 05 Feb 2024 | 4.6600 | 4.6600 | 4.2800 | 4.3680 | 4.3680 | 125,790 |
| 02 Feb 2024 | 4.7600 | 4.8600 | 4.7300 | 4.8035 | 4.8035 | 23,411 |
| 01 Feb 2024 | 5.0100 | 5.0600 | 4.7950 | 4.8400 | 4.8400 | 66,479 |
| 31 Jan 2024 | 5.2600 | 5.2900 | 5.2097 | 5.2100 | 5.2100 | 15,546 |
| 30 Jan 2024 | 5.2573 | 5.3500 | 5.2300 | 5.3500 | 5.3500 | 14,650 |
| 29 Jan 2024 | 5.0000 | 5.2500 | 5.0000 | 5.2200 | 5.2200 | 31,498 |
| 26 Jan 2024 | 5.6800 | 5.6800 | 5.4800 | 5.5170 | 5.5170 | 29,079 |
| 25 Jan 2024 | 5.2800 | 5.9300 | 5.2800 | 5.8500 | 5.8500 | 69,945 |
| 24 Jan 2024 | 4.6100 | 5.1600 | 4.6100 | 5.1100 | 5.1100 | 17,050 |
| 23 Jan 2024 | 4.8000 | 4.8086 | 4.6200 | 4.6200 | 4.6200 | 40,910 |
| 22 Jan 2024 | 5.0000 | 5.0000 | 4.6200 | 4.7800 | 4.7800 | 72,528 |
| 19 Jan 2024 | 5.0000 | 5.0200 | 4.9600 | 4.9900 | 4.9900 | 37,128 |
| 18 Jan 2024 | 5.0000 | 5.1000 | 4.9000 | 4.9600 | 4.9600 | 69,868 |
| 17 Jan 2024 | 5.5000 | 5.7000 | 5.2200 | 5.2300 | 5.2300 | 105,789 |
| 16 Jan 2024 | 6.0100 | 6.0100 | 5.6900 | 5.7600 | 5.7600 | 28,950 |
| 12 Jan 2024 | 6.1000 | 6.2600 | 6.0000 | 6.0800 | 6.0800 | 40,997 |
| 11 Jan 2024 | 6.3500 | 6.4800 | 5.9800 | 6.0200 | 6.0200 | 90,054 |
| 10 Jan 2024 | 6.2700 | 6.6481 | 6.2700 | 6.5000 | 6.5000 | 23,085 |
| 09 Jan 2024 | 7.1000 | 7.1000 | 6.6300 | 6.6800 | 6.6800 | 24,361 |
| 08 Jan 2024 | 6.9182 | 7.1600 | 6.8100 | 6.8560 | 6.8560 | 13,423 |
| 05 Jan 2024 | 7.0200 | 7.2140 | 7.0200 | 7.1000 | 7.1000 | 30,564 |
| 04 Jan 2024 | 7.3050 | 7.4200 | 7.2200 | 7.4000 | 7.4000 | 29,298 |
| 03 Jan 2024 | 7.1900 | 7.4200 | 7.1400 | 7.4200 | 7.4200 | 11,788 |
| 02 Jan 2024 | 7.5000 | 7.5200 | 7.3880 | 7.4900 | 7.4900 | 33,735 |
| 29 Dec 2023 | 7.5000 | 7.6000 | 7.4900 | 7.5200 | 7.5200 | 17,499 |
| 28 Dec 2023 | 7.5000 | 7.5500 | 7.4100 | 7.5300 | 7.5300 | 24,962 |
| 27 Dec 2023 | 7.2000 | 7.5700 | 7.2000 | 7.5000 | 7.5000 | 15,067 |
| 26 Dec 2023 | 7.2000 | 7.3800 | 7.2000 | 7.2900 | 7.2900 | 6,859 |
| 22 Dec 2023 | 7.3000 | 7.3500 | 7.2948 | 7.3470 | 7.3470 | 19,459 |
| 21 Dec 2023 | 7.2500 | 7.3200 | 7.2050 | 7.3200 | 7.3200 | 8,122 |
| 20 Dec 2023 | 7.2500 | 7.4800 | 7.2000 | 7.2500 | 7.2500 | 15,260 |
| 19 Dec 2023 | 7.5200 | 7.6200 | 7.4747 | 7.4800 | 7.4800 | 22,462 |
| 18 Dec 2023 | 7.5400 | 7.7527 | 7.5000 | 7.5300 | 7.5300 | 41,721 |
| 15 Dec 2023 | 7.2500 | 7.7600 | 7.2500 | 7.5200 | 7.5200 | 31,410 |
| 14 Dec 2023 | 7.0050 | 7.0600 | 6.9450 | 7.0300 | 7.0300 | 37,737 |
| 13 Dec 2023 | 6.9600 | 6.9600 | 6.5750 | 6.7800 | 6.7800 | 15,526 |
| 12 Dec 2023 | 6.9395 | 6.9700 | 6.7150 | 6.7150 | 6.7150 | 10,463 |
| 11 Dec 2023 | 6.7800 | 7.0000 | 6.7800 | 6.9839 | 6.9839 | 14,489 |
| 08 Dec 2023 | 6.9500 | 7.2500 | 6.9500 | 7.2300 | 7.2300 | 14,770 |
| 07 Dec 2023 | 6.7000 | 6.9500 | 6.7000 | 6.9100 | 6.9100 | 16,030 |
| 06 Dec 2023 | 6.2000 | 6.7600 | 6.2000 | 6.7500 | 6.7500 | 24,091 |
| 05 Dec 2023 | 6.9000 | 6.9000 | 6.4950 | 6.5160 | 6.5160 | 21,689 |
| 04 Dec 2023 | 7.3700 | 7.3700 | 6.9400 | 7.0250 | 7.0250 | 13,377 |
| 01 Dec 2023 | 7.1000 | 7.2150 | 7.0400 | 7.1800 | 7.1800 | 22,895 |
| 30 Nov 2023 | 6.6000 | 7.1000 | 6.6000 | 7.1000 | 7.1000 | 17,845 |
| 29 Nov 2023 | 6.5100 | 6.9600 | 6.5100 | 6.9050 | 6.9050 | 9,565 |
| 28 Nov 2023 | 6.5000 | 6.8700 | 6.5000 | 6.8000 | 6.8000 | 9,276 |
| 27 Nov 2023 | 6.7200 | 6.8900 | 6.7200 | 6.7500 | 6.7500 | 14,165 |
| 24 Nov 2023 | 7.3000 | 7.3000 | 6.9500 | 7.0300 | 7.0300 | 26,625 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.