Canada markets open in 9 hours 12 minutes

Patriot Battery Metals Inc. (PMET.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
10.40-0.41 (-3.79%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202310.6210.7510.3610.4010.4059,700
Sept 25, 202310.9211.2010.5010.8110.81106,200
Sept 22, 202311.3811.3810.8610.9310.9330,500
Sept 21, 202311.3011.3110.7511.0011.0096,100
Sept 20, 202311.3111.5911.2511.3411.3424,900
Sept 19, 202311.7011.7511.3111.3911.3960,600
Sept 18, 202311.9912.2011.7511.7511.75124,500
Sept 15, 202312.0012.5011.8012.3212.32299,200
Sept 14, 202312.9012.9012.2612.3412.3487,100
Sept 13, 202311.7812.9511.6612.6712.67154,600
Sept 12, 202311.7011.9911.5511.7511.7543,900
Sept 11, 202311.9612.0911.5511.7511.7595,000
Sept 08, 202311.7011.9911.5611.5611.5633,200
Sept 07, 202311.7612.0911.7611.9511.9533,200
Sept 06, 202312.1012.2611.6111.8411.8478,000
Sept 05, 202312.0112.6912.0112.2912.29123,900
Sept 01, 202311.6012.2011.4911.7011.7081,500
Aug 31, 202311.1911.3011.1111.2511.2520,500
Aug 30, 202311.1511.3011.0011.2011.2091,100
Aug 29, 202311.0311.5910.7511.5011.50132,400
Aug 28, 202310.7910.8910.4010.6210.62115,200
Aug 25, 202311.3511.3610.8610.8910.8955,400
Aug 24, 202311.4811.7511.1511.2011.2057,600
Aug 23, 202311.4711.7511.2811.6811.68134,400
Aug 22, 202311.9511.9511.1411.4011.40152,100
Aug 21, 202311.6612.2511.6612.0012.00157,900
Aug 18, 202312.0112.1611.6811.9911.99164,300
Aug 17, 202312.2012.3011.9812.0012.00268,300
Aug 16, 202312.2012.2011.8512.0212.02179,700
Aug 15, 202311.0911.7411.0811.3411.34242,600
Aug 14, 202311.7411.7411.1211.1211.12257,900
Aug 11, 202312.6012.6612.0012.0112.01146,400
Aug 10, 202312.2912.9112.2012.5612.56126,300
Aug 09, 202312.4212.7512.1012.1012.10150,500
Aug 08, 202312.9913.1512.0512.2612.26381,500
Aug 04, 202313.3413.7313.1513.3413.34122,400
Aug 03, 202313.5213.8213.2013.2013.20167,800
Aug 02, 202314.2014.5113.3913.4113.41326,900
Aug 01, 202315.1415.3414.8115.0015.00512,000
Jul 31, 202313.8114.6313.5214.3014.30227,800
Jul 28, 202314.0015.9613.9915.4015.40145,600
Jul 27, 202313.7013.9513.4213.7613.76130,000
Jul 26, 202313.4013.9313.2713.7413.7491,300
Jul 25, 202313.0013.9512.7913.3213.32126,100
Jul 24, 202312.8012.9912.5012.7512.75186,100
Jul 21, 202313.9713.9713.3913.5313.53116,400
Jul 20, 202314.4014.4013.8014.0014.0096,300
Jul 19, 202314.2514.6514.2514.4214.4270,100
Jul 18, 202314.7814.7814.0514.5014.50196,000
Jul 17, 202315.2815.4615.0815.1515.1573,000
Jul 14, 202315.6715.8715.4515.7015.7057,500
Jul 13, 202315.3015.8615.3015.7415.7478,100
Jul 12, 202315.2915.5115.2815.3015.3071,800
Jul 11, 202315.3715.8515.2215.6215.6289,700
Jul 10, 202314.8116.2714.8015.6715.67228,900
Jul 07, 202314.8914.9914.0514.4214.42201,600
Jul 06, 202315.5815.7915.3215.4615.4632,200
Jul 05, 202316.1316.3515.7515.9015.90119,800
Jul 04, 202315.6016.0815.6015.9815.9885,100
Jun 30, 202315.1415.4015.0015.0515.0566,500
Jun 29, 202315.4415.5515.1515.2115.2133,700
Jun 28, 202315.9515.9515.3615.4715.4769,500
Jun 27, 202316.4316.5915.8816.2416.2445,800
Jun 26, 202316.2616.7716.0116.4916.4992,500
Jun 23, 202316.4016.4515.5015.8515.85135,400
Jun 22, 202316.5516.8116.2516.4516.4558,100
Jun 21, 202316.6017.0715.9616.5516.55111,800
Jun 20, 202317.2517.2516.6716.7516.7564,200
Jun 19, 202317.3617.3616.9117.0517.0591,800
Jun 16, 202317.2517.7416.8117.5317.531,639,900
Jun 15, 202316.4517.1516.4516.7516.75146,700
Jun 14, 202317.0217.0516.3016.4616.4682,500
Jun 13, 202316.8117.1516.4816.9516.95158,000
Jun 12, 202316.0116.6715.8016.3016.30272,600
Jun 09, 202315.2015.6615.0115.4115.4197,500
Jun 08, 202315.2815.2814.8314.9014.9056,000
Jun 07, 202315.3715.4015.0315.3015.3017,600
Jun 06, 202315.2815.6015.2315.4215.4237,000
Jun 05, 202315.0915.8914.1515.2615.26111,100
Jun 02, 202316.0016.1415.5015.9515.9569,400
Jun 01, 202315.3116.0515.1315.8215.8256,100
May 31, 202315.3015.6715.2615.3115.3156,500
May 30, 202316.6016.6015.2115.2115.2190,100
May 29, 202316.7517.0016.6516.8516.8533,500
May 26, 202316.7516.9616.5516.6216.6285,500
May 25, 202316.4516.9515.6916.9516.95231,400
May 24, 202316.8517.2916.2917.2817.28306,400
May 23, 202316.3516.6516.3016.4416.44186,400
May 19, 202315.9016.1815.7116.0816.08120,000
May 18, 202315.7416.0015.4215.7915.79133,200
May 17, 202316.1616.1615.5515.9515.95370,900
May 16, 202313.9614.8513.9614.8314.83163,300
May 15, 202314.0214.0213.5813.7813.7878,400
May 12, 202314.8414.9514.1014.2614.2673,000
May 11, 202314.7015.1714.5815.0315.03124,400
May 10, 202314.7515.1814.0114.7014.70140,200
May 09, 202314.1514.8614.0114.6814.68151,600
May 08, 202313.7514.0013.4213.9313.93110,400
May 05, 202312.6513.4312.6513.3213.32190,900
May 04, 202312.2512.7512.2512.4312.43100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...