Patriot Battery Metals Inc. (PMET.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 12.30 | 12.69 | 12.25 | 12.40 | 12.40 | 312,700 |
| Jan 26, 2023 | 12.56 | 13.52 | 11.85 | 12.65 | 12.65 | 928,600 |
| Jan 25, 2023 | 12.36 | 12.75 | 12.00 | 12.61 | 12.61 | 596,700 |
| Jan 24, 2023 | 11.70 | 12.50 | 11.60 | 12.50 | 12.50 | 873,300 |
| Jan 23, 2023 | 10.30 | 11.24 | 10.21 | 11.16 | 11.16 | 787,300 |
| Jan 20, 2023 | 9.77 | 10.55 | 9.70 | 10.50 | 10.50 | 916,300 |
| Jan 19, 2023 | 9.50 | 9.75 | 9.10 | 9.69 | 9.69 | 1,247,200 |
| Jan 18, 2023 | 8.01 | 8.04 | 7.72 | 7.93 | 7.93 | 84,300 |
| Jan 17, 2023 | 8.10 | 8.11 | 7.32 | 8.05 | 8.05 | 219,900 |
| Jan 16, 2023 | 7.86 | 8.22 | 7.83 | 8.11 | 8.11 | 186,000 |
| Jan 13, 2023 | 7.75 | 7.99 | 7.47 | 7.50 | 7.50 | 295,200 |
| Jan 12, 2023 | 7.22 | 7.49 | 6.93 | 7.48 | 7.48 | 224,300 |
| Jan 11, 2023 | 7.40 | 7.50 | 6.94 | 7.18 | 7.18 | 221,600 |
| Jan 10, 2023 | 7.70 | 7.79 | 6.75 | 7.10 | 7.10 | 385,600 |
| Jan 09, 2023 | 7.00 | 7.85 | 7.00 | 7.77 | 7.77 | 371,200 |
| Jan 06, 2023 | 6.35 | 6.63 | 6.29 | 6.57 | 6.57 | 162,700 |
| Jan 05, 2023 | 6.24 | 6.24 | 5.85 | 6.05 | 6.05 | 138,700 |
| Jan 04, 2023 | 5.92 | 6.40 | 5.84 | 6.30 | 6.30 | 298,200 |
| Jan 03, 2023 | 6.63 | 6.76 | 5.64 | 5.69 | 5.69 | 354,200 |
| Dec 30, 2022 | 6.67 | 6.85 | 6.45 | 6.60 | 6.60 | 169,400 |
| Dec 29, 2022 | 6.88 | 6.94 | 6.55 | 6.71 | 6.71 | 134,300 |
| Dec 28, 2022 | 7.59 | 7.66 | 6.76 | 6.91 | 6.91 | 221,800 |
| Dec 23, 2022 | 6.92 | 7.70 | 6.73 | 7.63 | 7.63 | 140,500 |
| Dec 22, 2022 | 6.49 | 6.95 | 6.30 | 6.83 | 6.83 | 215,700 |
| Dec 21, 2022 | 6.49 | 6.60 | 6.21 | 6.46 | 6.46 | 219,500 |
| Dec 20, 2022 | 7.24 | 7.24 | 6.50 | 6.50 | 6.50 | 340,600 |
| Dec 19, 2022 | 7.22 | 7.50 | 7.10 | 7.15 | 7.15 | 127,100 |
| Dec 16, 2022 | 7.00 | 7.60 | 6.93 | 7.41 | 7.41 | 245,100 |
| Dec 15, 2022 | 7.06 | 7.25 | 6.84 | 7.05 | 7.05 | 142,300 |
| Dec 14, 2022 | 7.92 | 8.13 | 7.03 | 7.25 | 7.25 | 427,400 |
| Dec 13, 2022 | 8.37 | 8.40 | 7.92 | 7.92 | 7.92 | 165,800 |
| Dec 12, 2022 | 7.80 | 8.77 | 7.61 | 8.50 | 8.50 | 452,900 |
| Dec 09, 2022 | 8.70 | 8.70 | 7.39 | 8.00 | 8.00 | 680,900 |
| Dec 08, 2022 | 10.34 | 10.50 | 8.74 | 9.55 | 9.55 | 880,400 |
| Dec 07, 2022 | 9.51 | 9.84 | 8.68 | 9.84 | 9.84 | 658,100 |
| Dec 06, 2022 | 8.00 | 8.75 | 7.89 | 8.54 | 8.54 | 411,200 |
| Dec 05, 2022 | 8.20 | 8.20 | 7.66 | 7.81 | 7.81 | 169,100 |
| Dec 02, 2022 | 8.25 | 8.27 | 7.38 | 8.08 | 8.08 | 333,000 |
| Dec 01, 2022 | 7.51 | 8.22 | 7.35 | 8.15 | 8.15 | 376,800 |
| Nov 30, 2022 | 7.10 | 7.64 | 7.10 | 7.49 | 7.49 | 271,100 |
| Nov 29, 2022 | 6.75 | 7.36 | 6.73 | 7.24 | 7.24 | 197,600 |
| Nov 28, 2022 | 7.03 | 7.26 | 6.77 | 6.78 | 6.78 | 265,900 |
| Nov 25, 2022 | 7.46 | 7.55 | 7.04 | 7.30 | 7.30 | 315,400 |
| Nov 24, 2022 | 6.83 | 7.71 | 6.74 | 7.56 | 7.56 | 338,100 |
| Nov 23, 2022 | 6.58 | 6.82 | 6.31 | 6.69 | 6.69 | 197,700 |
| Nov 22, 2022 | 6.26 | 6.72 | 6.25 | 6.46 | 6.46 | 393,500 |
| Nov 21, 2022 | 5.51 | 6.19 | 5.51 | 6.18 | 6.18 | 304,200 |
| Nov 18, 2022 | 5.24 | 5.52 | 5.23 | 5.41 | 5.41 | 158,000 |
| Nov 17, 2022 | 4.95 | 5.15 | 4.95 | 5.14 | 5.14 | 92,200 |
| Nov 16, 2022 | 5.02 | 5.15 | 4.90 | 4.93 | 4.93 | 157,700 |
| Nov 15, 2022 | 5.25 | 5.38 | 4.90 | 4.90 | 4.90 | 252,800 |
| Nov 14, 2022 | 5.30 | 5.53 | 5.20 | 5.20 | 5.20 | 139,500 |
| Nov 11, 2022 | 5.17 | 5.30 | 5.10 | 5.24 | 5.24 | 72,300 |
| Nov 10, 2022 | 5.03 | 5.20 | 5.02 | 5.12 | 5.12 | 170,900 |
| Nov 09, 2022 | 5.14 | 5.14 | 4.85 | 4.87 | 4.87 | 255,700 |
| Nov 08, 2022 | 5.19 | 5.19 | 5.00 | 5.00 | 5.00 | 141,800 |
| Nov 07, 2022 | 5.08 | 5.09 | 5.00 | 5.07 | 5.07 | 168,200 |
| Nov 04, 2022 | 5.12 | 5.29 | 4.87 | 4.92 | 4.92 | 94,600 |
| Nov 03, 2022 | 5.07 | 5.08 | 4.95 | 5.04 | 5.04 | 76,300 |
| Nov 02, 2022 | 5.35 | 5.38 | 4.96 | 5.00 | 5.00 | 189,300 |
| Nov 01, 2022 | 5.30 | 5.39 | 5.22 | 5.30 | 5.30 | 45,100 |
| Oct 31, 2022 | 5.48 | 5.48 | 5.03 | 5.07 | 5.07 | 76,800 |
| Oct 28, 2022 | 5.30 | 5.43 | 5.23 | 5.40 | 5.40 | 70,500 |
| Oct 27, 2022 | 5.62 | 5.62 | 5.14 | 5.21 | 5.21 | 131,700 |
| Oct 26, 2022 | 5.40 | 5.66 | 5.39 | 5.54 | 5.54 | 186,100 |
| Oct 25, 2022 | 4.99 | 5.46 | 4.97 | 5.35 | 5.35 | 139,700 |
| Oct 24, 2022 | 5.30 | 5.30 | 4.69 | 4.95 | 4.95 | 320,000 |
| Oct 21, 2022 | 5.52 | 5.59 | 5.21 | 5.22 | 5.22 | 174,900 |
| Oct 20, 2022 | 6.10 | 6.10 | 5.27 | 5.63 | 5.63 | 449,800 |
| Oct 19, 2022 | 6.13 | 6.13 | 5.91 | 6.06 | 6.06 | 87,000 |
| Oct 18, 2022 | 6.17 | 6.27 | 6.09 | 6.15 | 6.15 | 183,200 |
| Oct 17, 2022 | 6.24 | 6.26 | 6.05 | 6.15 | 6.15 | 83,200 |
| Oct 14, 2022 | 6.24 | 6.30 | 6.00 | 6.14 | 6.14 | 86,900 |
| Oct 13, 2022 | 6.00 | 6.27 | 5.86 | 6.21 | 6.21 | 133,900 |
| Oct 12, 2022 | 6.13 | 6.24 | 5.90 | 5.90 | 5.90 | 104,800 |
| Oct 11, 2022 | 6.41 | 6.43 | 6.03 | 6.03 | 6.03 | 136,800 |
| Oct 07, 2022 | 6.49 | 6.49 | 6.28 | 6.31 | 6.31 | 153,500 |
| Oct 06, 2022 | 6.00 | 6.64 | 6.00 | 6.50 | 6.50 | 265,400 |
| Oct 05, 2022 | 6.17 | 6.17 | 5.97 | 5.98 | 5.98 | 183,900 |
| Oct 04, 2022 | 6.16 | 6.50 | 6.12 | 6.21 | 6.21 | 113,100 |
| Oct 03, 2022 | 5.70 | 6.36 | 5.56 | 6.00 | 6.00 | 230,200 |
| Sept 30, 2022 | 6.23 | 6.23 | 5.65 | 5.78 | 5.78 | 255,100 |
| Sept 29, 2022 | 6.45 | 6.46 | 6.20 | 6.20 | 6.20 | 198,900 |
| Sept 28, 2022 | 6.47 | 6.68 | 6.37 | 6.44 | 6.44 | 135,800 |
| Sept 27, 2022 | 6.40 | 6.70 | 6.40 | 6.50 | 6.50 | 118,600 |
| Sept 26, 2022 | 6.30 | 6.43 | 6.18 | 6.33 | 6.33 | 178,100 |
| Sept 23, 2022 | 6.60 | 6.60 | 5.56 | 6.29 | 6.29 | 396,300 |
| Sept 22, 2022 | 6.66 | 6.80 | 6.57 | 6.60 | 6.60 | 151,600 |
| Sept 21, 2022 | 6.54 | 6.75 | 6.54 | 6.57 | 6.57 | 55,400 |
| Sept 20, 2022 | 6.83 | 6.83 | 6.42 | 6.58 | 6.58 | 140,900 |
| Sept 19, 2022 | 7.10 | 7.24 | 6.78 | 6.78 | 6.78 | 303,700 |
| Sept 16, 2022 | 6.67 | 7.10 | 6.55 | 7.03 | 7.03 | 345,700 |
| Sept 15, 2022 | 6.41 | 6.89 | 5.92 | 6.52 | 6.52 | 360,300 |
| Sept 14, 2022 | 6.46 | 6.63 | 6.29 | 6.35 | 6.35 | 92,000 |
| Sept 13, 2022 | 6.62 | 6.87 | 6.40 | 6.43 | 6.43 | 186,200 |
| Sept 12, 2022 | 6.82 | 7.07 | 6.61 | 6.80 | 6.80 | 292,400 |
| Sept 09, 2022 | 6.59 | 6.83 | 6.59 | 6.79 | 6.79 | 168,000 |
| Sept 08, 2022 | 6.50 | 6.70 | 6.35 | 6.66 | 6.66 | 207,700 |
| Sept 07, 2022 | 6.39 | 6.70 | 6.30 | 6.61 | 6.61 | 131,200 |
| Sept 06, 2022 | 6.75 | 6.75 | 6.45 | 6.69 | 6.69 | 250,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
