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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2023	10.62	10.75	10.36	10.40	10.40	59,700
Sept 25, 2023	10.92	11.20	10.50	10.81	10.81	106,200
Sept 22, 2023	11.38	11.38	10.86	10.93	10.93	30,500
Sept 21, 2023	11.30	11.31	10.75	11.00	11.00	96,100
Sept 20, 2023	11.31	11.59	11.25	11.34	11.34	24,900
Sept 19, 2023	11.70	11.75	11.31	11.39	11.39	60,600
Sept 18, 2023	11.99	12.20	11.75	11.75	11.75	124,500
Sept 15, 2023	12.00	12.50	11.80	12.32	12.32	299,200
Sept 14, 2023	12.90	12.90	12.26	12.34	12.34	87,100
Sept 13, 2023	11.78	12.95	11.66	12.67	12.67	154,600
Sept 12, 2023	11.70	11.99	11.55	11.75	11.75	43,900
Sept 11, 2023	11.96	12.09	11.55	11.75	11.75	95,000
Sept 08, 2023	11.70	11.99	11.56	11.56	11.56	33,200
Sept 07, 2023	11.76	12.09	11.76	11.95	11.95	33,200
Sept 06, 2023	12.10	12.26	11.61	11.84	11.84	78,000
Sept 05, 2023	12.01	12.69	12.01	12.29	12.29	123,900
Sept 01, 2023	11.60	12.20	11.49	11.70	11.70	81,500
Aug 31, 2023	11.19	11.30	11.11	11.25	11.25	20,500
Aug 30, 2023	11.15	11.30	11.00	11.20	11.20	91,100
Aug 29, 2023	11.03	11.59	10.75	11.50	11.50	132,400
Aug 28, 2023	10.79	10.89	10.40	10.62	10.62	115,200
Aug 25, 2023	11.35	11.36	10.86	10.89	10.89	55,400
Aug 24, 2023	11.48	11.75	11.15	11.20	11.20	57,600
Aug 23, 2023	11.47	11.75	11.28	11.68	11.68	134,400
Aug 22, 2023	11.95	11.95	11.14	11.40	11.40	152,100
Aug 21, 2023	11.66	12.25	11.66	12.00	12.00	157,900
Aug 18, 2023	12.01	12.16	11.68	11.99	11.99	164,300
Aug 17, 2023	12.20	12.30	11.98	12.00	12.00	268,300
Aug 16, 2023	12.20	12.20	11.85	12.02	12.02	179,700
Aug 15, 2023	11.09	11.74	11.08	11.34	11.34	242,600
Aug 14, 2023	11.74	11.74	11.12	11.12	11.12	257,900
Aug 11, 2023	12.60	12.66	12.00	12.01	12.01	146,400
Aug 10, 2023	12.29	12.91	12.20	12.56	12.56	126,300
Aug 09, 2023	12.42	12.75	12.10	12.10	12.10	150,500
Aug 08, 2023	12.99	13.15	12.05	12.26	12.26	381,500
Aug 04, 2023	13.34	13.73	13.15	13.34	13.34	122,400
Aug 03, 2023	13.52	13.82	13.20	13.20	13.20	167,800
Aug 02, 2023	14.20	14.51	13.39	13.41	13.41	326,900
Aug 01, 2023	15.14	15.34	14.81	15.00	15.00	512,000
Jul 31, 2023	13.81	14.63	13.52	14.30	14.30	227,800
Jul 28, 2023	14.00	15.96	13.99	15.40	15.40	145,600
Jul 27, 2023	13.70	13.95	13.42	13.76	13.76	130,000
Jul 26, 2023	13.40	13.93	13.27	13.74	13.74	91,300
Jul 25, 2023	13.00	13.95	12.79	13.32	13.32	126,100
Jul 24, 2023	12.80	12.99	12.50	12.75	12.75	186,100
Jul 21, 2023	13.97	13.97	13.39	13.53	13.53	116,400
Jul 20, 2023	14.40	14.40	13.80	14.00	14.00	96,300
Jul 19, 2023	14.25	14.65	14.25	14.42	14.42	70,100
Jul 18, 2023	14.78	14.78	14.05	14.50	14.50	196,000
Jul 17, 2023	15.28	15.46	15.08	15.15	15.15	73,000
Jul 14, 2023	15.67	15.87	15.45	15.70	15.70	57,500
Jul 13, 2023	15.30	15.86	15.30	15.74	15.74	78,100
Jul 12, 2023	15.29	15.51	15.28	15.30	15.30	71,800
Jul 11, 2023	15.37	15.85	15.22	15.62	15.62	89,700
Jul 10, 2023	14.81	16.27	14.80	15.67	15.67	228,900
Jul 07, 2023	14.89	14.99	14.05	14.42	14.42	201,600
Jul 06, 2023	15.58	15.79	15.32	15.46	15.46	32,200
Jul 05, 2023	16.13	16.35	15.75	15.90	15.90	119,800
Jul 04, 2023	15.60	16.08	15.60	15.98	15.98	85,100
Jun 30, 2023	15.14	15.40	15.00	15.05	15.05	66,500
Jun 29, 2023	15.44	15.55	15.15	15.21	15.21	33,700
Jun 28, 2023	15.95	15.95	15.36	15.47	15.47	69,500
Jun 27, 2023	16.43	16.59	15.88	16.24	16.24	45,800
Jun 26, 2023	16.26	16.77	16.01	16.49	16.49	92,500
Jun 23, 2023	16.40	16.45	15.50	15.85	15.85	135,400
Jun 22, 2023	16.55	16.81	16.25	16.45	16.45	58,100
Jun 21, 2023	16.60	17.07	15.96	16.55	16.55	111,800
Jun 20, 2023	17.25	17.25	16.67	16.75	16.75	64,200
Jun 19, 2023	17.36	17.36	16.91	17.05	17.05	91,800
Jun 16, 2023	17.25	17.74	16.81	17.53	17.53	1,639,900
Jun 15, 2023	16.45	17.15	16.45	16.75	16.75	146,700
Jun 14, 2023	17.02	17.05	16.30	16.46	16.46	82,500
Jun 13, 2023	16.81	17.15	16.48	16.95	16.95	158,000
Jun 12, 2023	16.01	16.67	15.80	16.30	16.30	272,600
Jun 09, 2023	15.20	15.66	15.01	15.41	15.41	97,500
Jun 08, 2023	15.28	15.28	14.83	14.90	14.90	56,000
Jun 07, 2023	15.37	15.40	15.03	15.30	15.30	17,600
Jun 06, 2023	15.28	15.60	15.23	15.42	15.42	37,000
Jun 05, 2023	15.09	15.89	14.15	15.26	15.26	111,100
Jun 02, 2023	16.00	16.14	15.50	15.95	15.95	69,400
Jun 01, 2023	15.31	16.05	15.13	15.82	15.82	56,100
May 31, 2023	15.30	15.67	15.26	15.31	15.31	56,500
May 30, 2023	16.60	16.60	15.21	15.21	15.21	90,100
May 29, 2023	16.75	17.00	16.65	16.85	16.85	33,500
May 26, 2023	16.75	16.96	16.55	16.62	16.62	85,500
May 25, 2023	16.45	16.95	15.69	16.95	16.95	231,400
May 24, 2023	16.85	17.29	16.29	17.28	17.28	306,400
May 23, 2023	16.35	16.65	16.30	16.44	16.44	186,400
May 19, 2023	15.90	16.18	15.71	16.08	16.08	120,000
May 18, 2023	15.74	16.00	15.42	15.79	15.79	133,200
May 17, 2023	16.16	16.16	15.55	15.95	15.95	370,900
May 16, 2023	13.96	14.85	13.96	14.83	14.83	163,300
May 15, 2023	14.02	14.02	13.58	13.78	13.78	78,400
May 12, 2023	14.84	14.95	14.10	14.26	14.26	73,000
May 11, 2023	14.70	15.17	14.58	15.03	15.03	124,400
May 10, 2023	14.75	15.18	14.01	14.70	14.70	140,200
May 09, 2023	14.15	14.86	14.01	14.68	14.68	151,600
May 08, 2023	13.75	14.00	13.42	13.93	13.93	110,400
May 05, 2023	12.65	13.43	12.65	13.32	13.32	190,900
May 04, 2023	12.25	12.75	12.25	12.43	12.43	100,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,556.15-244.46(-1.23%)

S&P 5004,273.53-63.91(-1.47%)

DOW33,618.88-388.00(-1.14%)

CAD/USD0.7397-0.0002(-0.02%)

CRUDE OIL91.31+0.92(+1.02%)

Bitcoin CAD35,510.41-127.89(-0.36%)

Patriot Battery Metals Inc. (PMET.V)

S&P/TSX
19,556.15
-244.46(-1.23%)

S&P 500
4,273.53
-63.91(-1.47%)

DOW
33,618.88
-388.00(-1.14%)

CAD/USD
0.7397
-0.0002(-0.02%)

CRUDE OIL
91.31
+0.92(+1.02%)

Bitcoin CAD
35,510.41
-127.89(-0.36%)