Patriot Battery Metals Inc. (PMETF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 11.38 | 11.76 | 11.06 | 11.53 | 11.53 | 170,304 |
| 31 Jan 2023 | 10.51 | 10.90 | 10.50 | 10.90 | 10.90 | 59,357 |
| 30 Jan 2023 | 10.01 | 10.97 | 9.69 | 10.50 | 10.50 | 162,574 |
| 27 Jan 2023 | 9.49 | 9.49 | 9.18 | 9.41 | 9.41 | 66,007 |
| 26 Jan 2023 | 9.52 | 10.11 | 8.92 | 9.49 | 9.49 | 161,152 |
| 25 Jan 2023 | 9.25 | 9.50 | 8.96 | 9.44 | 9.44 | 127,009 |
| 24 Jan 2023 | 8.74 | 9.35 | 8.50 | 9.35 | 9.35 | 228,878 |
| 23 Jan 2023 | 7.44 | 8.38 | 7.44 | 8.37 | 8.37 | 234,539 |
| 20 Jan 2023 | 7.49 | 7.85 | 7.25 | 7.72 | 7.72 | 226,597 |
| 19 Jan 2023 | 6.80 | 7.23 | 6.50 | 7.23 | 7.23 | 346,376 |
| 18 Jan 2023 | 6.02 | 6.02 | 5.77 | 5.90 | 5.90 | 19,822 |
| 17 Jan 2023 | 4.55 | 6.00 | 4.55 | 6.00 | 6.00 | 58,260 |
| 13 Jan 2023 | 5.58 | 5.85 | 5.58 | 5.72 | 5.72 | 20,522 |
| 12 Jan 2023 | 5.57 | 5.57 | 5.26 | 5.57 | 5.57 | 47,869 |
| 11 Jan 2023 | 5.45 | 5.45 | 5.25 | 5.41 | 5.41 | 8,553 |
| 10 Jan 2023 | 5.75 | 5.75 | 5.08 | 5.26 | 5.26 | 27,048 |
| 09 Jan 2023 | 5.21 | 5.87 | 5.21 | 5.78 | 5.78 | 61,265 |
| 06 Jan 2023 | 4.78 | 4.93 | 4.67 | 4.93 | 4.93 | 27,636 |
| 05 Jan 2023 | 4.62 | 4.68 | 4.33 | 4.47 | 4.47 | 37,042 |
| 04 Jan 2023 | 4.36 | 4.66 | 4.35 | 4.66 | 4.66 | 22,229 |
| 03 Jan 2023 | 4.72 | 4.92 | 4.18 | 4.18 | 4.18 | 102,477 |
| 30 Dec 2022 | 5.17 | 5.17 | 4.76 | 4.88 | 4.88 | 53,478 |
| 29 Dec 2022 | 5.08 | 5.09 | 4.83 | 4.96 | 4.96 | 32,351 |
| 28 Dec 2022 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | 38,303 |
| 27 Dec 2022 | 5.60 | 5.85 | 5.60 | 5.73 | 5.73 | 44,840 |
| 23 Dec 2022 | 5.08 | 5.60 | 4.94 | 5.60 | 5.60 | 58,491 |
| 22 Dec 2022 | 4.77 | 5.07 | 4.65 | 5.07 | 5.07 | 17,021 |
| 21 Dec 2022 | 4.76 | 4.82 | 4.57 | 4.76 | 4.76 | 78,062 |
| 20 Dec 2022 | 5.22 | 5.22 | 4.82 | 4.83 | 4.83 | 65,385 |
| 19 Dec 2022 | 5.40 | 5.52 | 5.23 | 5.25 | 5.25 | 39,286 |
| 16 Dec 2022 | 4.81 | 5.52 | 4.81 | 5.40 | 5.40 | 40,401 |
| 15 Dec 2022 | 5.01 | 5.24 | 5.01 | 5.17 | 5.17 | 53,165 |
| 14 Dec 2022 | 6.00 | 6.00 | 5.25 | 5.35 | 5.35 | 61,254 |
| 13 Dec 2022 | 6.38 | 6.38 | 5.86 | 5.86 | 5.86 | 25,268 |
| 12 Dec 2022 | 5.72 | 6.38 | 5.60 | 6.09 | 6.09 | 129,547 |
| 09 Dec 2022 | 6.38 | 6.56 | 5.41 | 5.84 | 5.84 | 188,800 |
| 08 Dec 2022 | 7.55 | 7.62 | 6.54 | 7.00 | 7.00 | 147,757 |
| 07 Dec 2022 | 7.01 | 7.16 | 6.39 | 7.16 | 7.16 | 139,809 |
| 06 Dec 2022 | 5.87 | 6.40 | 5.68 | 6.25 | 6.25 | 81,944 |
| 05 Dec 2022 | 6.07 | 6.07 | 5.70 | 5.73 | 5.73 | 50,516 |
| 02 Dec 2022 | 5.94 | 6.16 | 5.49 | 5.98 | 5.98 | 50,118 |
| 01 Dec 2022 | 5.70 | 6.10 | 5.54 | 6.09 | 6.09 | 135,076 |
| 30 Nov 2022 | 5.43 | 5.68 | 5.38 | 5.59 | 5.59 | 52,974 |
| 29 Nov 2022 | 5.00 | 5.43 | 4.99 | 5.43 | 5.43 | 35,307 |
| 28 Nov 2022 | 5.38 | 5.38 | 5.11 | 5.13 | 5.13 | 50,406 |
| 25 Nov 2022 | 5.39 | 5.55 | 5.28 | 5.35 | 5.35 | 71,133 |
| 23 Nov 2022 | 5.02 | 5.10 | 4.71 | 5.00 | 5.00 | 36,052 |
| 22 Nov 2022 | 4.70 | 5.00 | 4.70 | 4.82 | 4.82 | 39,328 |
| 21 Nov 2022 | 4.11 | 4.60 | 4.10 | 4.59 | 4.59 | 63,102 |
| 18 Nov 2022 | 3.99 | 4.09 | 3.97 | 4.03 | 4.03 | 32,013 |
| 17 Nov 2022 | 3.57 | 3.80 | 3.57 | 3.80 | 3.80 | 12,753 |
| 16 Nov 2022 | 3.87 | 3.87 | 3.67 | 3.69 | 3.69 | 17,122 |
| 15 Nov 2022 | 3.94 | 4.04 | 3.69 | 3.71 | 3.71 | 64,332 |
| 14 Nov 2022 | 4.00 | 4.14 | 3.95 | 3.95 | 3.95 | 42,024 |
| 11 Nov 2022 | 3.90 | 3.99 | 3.84 | 3.95 | 3.95 | 25,478 |
| 10 Nov 2022 | 3.75 | 3.85 | 3.75 | 3.80 | 3.80 | 34,369 |
| 09 Nov 2022 | 3.80 | 3.82 | 3.59 | 3.59 | 3.59 | 53,949 |
| 08 Nov 2022 | 3.79 | 3.85 | 3.76 | 3.76 | 3.76 | 15,602 |
| 07 Nov 2022 | 3.64 | 3.76 | 3.64 | 3.75 | 3.75 | 45,819 |
| 04 Nov 2022 | 3.79 | 3.83 | 3.62 | 3.68 | 3.68 | 30,727 |
| 03 Nov 2022 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | 26,090 |
| 02 Nov 2022 | 3.92 | 3.92 | 3.62 | 3.62 | 3.62 | 61,174 |
| 01 Nov 2022 | 3.78 | 3.93 | 3.78 | 3.85 | 3.85 | 23,360 |
| 31 Oct 2022 | 4.05 | 4.05 | 3.70 | 3.78 | 3.78 | 59,638 |
| 28 Oct 2022 | 3.80 | 3.98 | 3.80 | 3.97 | 3.97 | 25,645 |
| 27 Oct 2022 | 4.07 | 4.12 | 3.80 | 3.85 | 3.85 | 38,668 |
| 26 Oct 2022 | 4.00 | 4.16 | 3.98 | 4.05 | 4.05 | 63,619 |
| 25 Oct 2022 | 3.72 | 3.97 | 3.70 | 3.91 | 3.91 | 42,241 |
| 24 Oct 2022 | 3.77 | 3.85 | 3.40 | 3.62 | 3.62 | 146,352 |
| 21 Oct 2022 | 4.10 | 4.10 | 3.82 | 3.85 | 3.85 | 114,189 |
| 20 Oct 2022 | 4.38 | 4.38 | 3.88 | 4.07 | 4.07 | 69,458 |
| 19 Oct 2022 | 4.56 | 4.56 | 4.31 | 4.39 | 4.39 | 22,644 |
| 18 Oct 2022 | 4.42 | 4.53 | 4.39 | 4.47 | 4.47 | 16,612 |
| 17 Oct 2022 | 4.52 | 4.53 | 4.40 | 4.43 | 4.43 | 13,801 |
| 14 Oct 2022 | 4.53 | 4.54 | 4.34 | 4.36 | 4.36 | 27,488 |
| 13 Oct 2022 | 4.30 | 4.55 | 4.30 | 4.50 | 4.50 | 38,768 |
| 12 Oct 2022 | 4.52 | 4.54 | 4.28 | 4.28 | 4.28 | 31,290 |
| 11 Oct 2022 | 4.62 | 4.68 | 4.41 | 4.41 | 4.41 | 45,037 |
| 10 Oct 2022 | 4.60 | 4.65 | 4.50 | 4.57 | 4.57 | 20,053 |
| 07 Oct 2022 | 4.75 | 4.75 | 4.59 | 4.62 | 4.62 | 26,912 |
| 06 Oct 2022 | 4.48 | 4.81 | 4.45 | 4.73 | 4.73 | 36,468 |
| 05 Oct 2022 | 4.52 | 4.52 | 4.35 | 4.41 | 4.41 | 22,486 |
| 04 Oct 2022 | 4.41 | 4.65 | 4.41 | 4.54 | 4.54 | 35,070 |
| 03 Oct 2022 | 4.07 | 4.68 | 4.07 | 4.49 | 4.49 | 40,032 |
| 30 Sept 2022 | 4.50 | 4.50 | 4.11 | 4.15 | 4.15 | 55,849 |
| 29 Sept 2022 | 4.69 | 4.69 | 4.52 | 4.52 | 4.52 | 28,504 |
| 28 Sept 2022 | 4.83 | 4.84 | 4.61 | 4.70 | 4.70 | 63,848 |
| 27 Sept 2022 | 4.60 | 4.88 | 4.60 | 4.68 | 4.68 | 36,345 |
| 26 Sept 2022 | 4.51 | 4.68 | 4.51 | 4.60 | 4.60 | 38,791 |
| 23 Sept 2022 | 4.89 | 4.89 | 4.13 | 4.59 | 4.59 | 95,424 |
| 22 Sept 2022 | 4.83 | 5.05 | 4.83 | 4.93 | 4.93 | 68,891 |
| 21 Sept 2022 | 4.93 | 5.04 | 4.89 | 4.90 | 4.90 | 37,949 |
| 20 Sept 2022 | 5.00 | 5.12 | 4.82 | 4.91 | 4.91 | 53,243 |
| 19 Sept 2022 | 5.39 | 5.45 | 5.13 | 5.15 | 5.15 | 73,701 |
| 16 Sept 2022 | 4.97 | 5.34 | 4.94 | 5.22 | 5.22 | 88,456 |
| 15 Sept 2022 | 4.94 | 5.10 | 4.50 | 4.92 | 4.92 | 78,720 |
| 14 Sept 2022 | 4.92 | 5.06 | 4.78 | 4.79 | 4.79 | 34,342 |
| 13 Sept 2022 | 5.18 | 5.22 | 4.88 | 4.91 | 4.91 | 32,438 |
| 12 Sept 2022 | 5.22 | 5.44 | 5.08 | 5.22 | 5.22 | 35,353 |
| 09 Sept 2022 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 33,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
