Australia markets closed

Patriot Battery Metals Inc. (PMT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7950+0.0400 (+5.30%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.77000.79500.76500.79500.79503,189,166
02 May 20240.79500.79500.75000.75500.75502,169,717
01 May 20240.77000.79500.76500.77500.77503,153,248
30 Apr 20240.78000.80500.77000.77500.77504,272,127
29 Apr 20240.76000.79000.75000.75500.75503,812,083
26 Apr 20240.76000.76000.72000.75000.75002,140,969
24 Apr 20240.75000.76000.73500.75500.75502,903,854
23 Apr 20240.72500.74500.72250.73500.73503,421,637
22 Apr 20240.73000.73500.70000.72000.72003,636,293
19 Apr 20240.77000.77000.71000.73000.73005,139,388
18 Apr 20240.79500.79500.76500.78500.78503,739,509
17 Apr 20240.82500.83000.79750.80000.80006,210,661
16 Apr 20240.82000.82500.76500.76500.76502,324,238
15 Apr 20240.82000.84500.81500.82000.82003,728,469
12 Apr 20240.83000.85500.82250.83000.83004,807,850
11 Apr 20240.84500.85000.80500.81000.81003,530,251
10 Apr 20240.87000.87500.84000.85000.85003,695,303
09 Apr 20240.91000.91000.85500.86500.86504,486,759
08 Apr 20240.88500.88500.82500.84000.84001,660,194
05 Apr 20240.89000.94000.89000.89000.89001,609,363
04 Apr 20240.89500.91500.89000.91500.91501,670,051
03 Apr 20240.87000.89500.86500.87000.87001,915,392
02 Apr 20240.90000.90500.88000.88500.88501,580,772
28 Mar 20240.94000.95000.89000.90000.90002,982,570
27 Mar 20240.89000.91500.87500.90000.90001,238,009
26 Mar 20240.89000.89500.87500.88500.88502,434,824
25 Mar 20240.92000.92750.87500.89000.89002,113,937
22 Mar 20240.94000.94000.91000.91500.9150991,141
21 Mar 20240.94000.95750.93500.94000.94001,375,822
20 Mar 20240.96000.96000.90500.91500.91501,300,507
19 Mar 20240.99000.99000.96000.97500.97501,186,726
18 Mar 20241.00001.01500.97001.00001.00001,892,296
15 Mar 20240.98501.02000.97001.01001.010010,875,999
14 Mar 20240.94000.98500.94000.98000.98002,784,751
13 Mar 20240.93500.96250.91000.93000.93001,464,751
12 Mar 20240.91500.95500.91500.93000.93001,885,947
11 Mar 20240.89000.91000.87500.89000.89001,057,637
08 Mar 20240.92500.93000.88500.91000.91002,128,197
07 Mar 20240.90000.92000.88500.91500.91502,094,015
06 Mar 20240.85000.88500.82250.87500.87505,656,528
05 Mar 20240.88000.89000.86000.86500.86502,008,299
04 Mar 20241.03001.03500.89000.90000.90007,123,175
01 Mar 20241.02001.03000.97501.00001.00005,705,706
29 Feb 20240.90500.99000.89500.97000.97006,853,194
28 Feb 20240.83500.91000.83500.91000.91004,666,809
27 Feb 20240.76000.81500.76000.80500.80503,196,309
26 Feb 20240.77000.81250.76500.76500.76502,030,452
23 Feb 20240.79000.80500.76000.76000.76002,626,495
22 Feb 20240.80000.84000.79500.82000.82001,917,665
21 Feb 20240.80500.84000.79000.81000.81002,725,220
20 Feb 20240.90000.90000.83500.85000.85002,116,220
19 Feb 20240.89500.91000.87000.89000.89005,170,915
16 Feb 20240.81500.86000.81000.85500.85504,880,925
15 Feb 20240.79500.81500.78500.78500.78501,514,620
14 Feb 20240.75000.77500.73500.76500.76501,574,244
13 Feb 20240.82500.82500.78000.78000.78001,898,355
12 Feb 20240.85000.85000.80500.82000.82003,224,600
09 Feb 20240.77500.85000.75500.85000.85005,913,710
08 Feb 20240.74000.78500.73750.77000.77004,459,104
07 Feb 20240.70000.76250.70000.75000.75005,956,522
06 Feb 20240.65500.66500.61500.66000.66003,732,104
05 Feb 20240.72000.73000.66500.66500.66503,462,725
02 Feb 20240.72000.76500.72000.75000.75002,605,606
01 Feb 20240.78000.78000.72500.73000.73002,845,248
31 Jan 20240.80000.80500.77000.80000.80002,353,016
30 Jan 20240.78000.82000.77000.80500.80502,711,147
29 Jan 20240.84000.84000.75500.80000.80004,232,606
25 Jan 20240.80000.87000.79000.85000.85007,203,969
24 Jan 20240.70000.76000.69500.74000.74004,278,892
23 Jan 20240.72000.73500.67000.70000.70005,641,386
22 Jan 20240.78000.78000.69000.72000.72006,149,211
19 Jan 20240.78000.79500.76000.76500.76502,631,530
18 Jan 20240.80500.80500.76000.77000.77003,545,163
17 Jan 20240.86500.87500.82000.82000.82001,960,231
16 Jan 20240.88000.88000.83000.86000.86002,185,622
15 Jan 20240.90000.90000.87000.88500.8850734,447
12 Jan 20240.88500.92000.88500.90000.90001,605,128
11 Jan 20240.96000.96000.87000.90500.90505,043,838
10 Jan 20241.00001.00000.94000.98000.98003,183,018
09 Jan 20241.01001.02501.00001.00501.00502,260,217
08 Jan 20241.04001.05000.98501.00001.00003,928,867
05 Jan 20241.09001.10001.04501.05001.05001,556,278
04 Jan 20241.08001.10501.08001.08001.0800985,123
03 Jan 20241.12001.12001.07001.09001.09001,536,819
02 Jan 20241.13001.14001.11001.13001.13001,303,198
29 Dec 20231.10001.14001.10001.12501.1250982,272
28 Dec 20231.12001.13001.10001.10501.1050857,316
27 Dec 20231.09501.12501.09501.12001.12001,000,940
22 Dec 20231.07501.09001.06001.08001.08002,149,585
21 Dec 20231.09001.09501.05501.07001.07001,669,374
20 Dec 20231.14501.14501.09501.11001.11003,295,776
19 Dec 20231.16001.16001.12501.14001.14002,320,999
18 Dec 20231.13001.19501.12001.17001.17003,532,044
15 Dec 20231.06001.19001.05501.18001.18007,258,473
14 Dec 20231.04001.08001.04001.07001.07003,785,242
13 Dec 20231.04001.04001.00251.01501.01501,699,644
12 Dec 20231.04501.07001.03001.07001.07001,649,414
11 Dec 20231.08501.10501.04001.04001.04002,882,390
08 Dec 20231.05001.09501.04751.06001.06002,757,799
07 Dec 20231.02501.06501.01001.06001.06002,807,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...