Canada markets closed

Patriot Battery Metals Inc. (PMET.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
12.40-0.25 (-1.98%)
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202312.3012.6912.2512.4012.40312,700
Jan 26, 202312.5613.5211.8512.6512.65928,600
Jan 25, 202312.3612.7512.0012.6112.61596,700
Jan 24, 202311.7012.5011.6012.5012.50873,300
Jan 23, 202310.3011.2410.2111.1611.16787,300
Jan 20, 20239.7710.559.7010.5010.50916,300
Jan 19, 20239.509.759.109.699.691,247,200
Jan 18, 20238.018.047.727.937.9384,300
Jan 17, 20238.108.117.328.058.05219,900
Jan 16, 20237.868.227.838.118.11186,000
Jan 13, 20237.757.997.477.507.50295,200
Jan 12, 20237.227.496.937.487.48224,300
Jan 11, 20237.407.506.947.187.18221,600
Jan 10, 20237.707.796.757.107.10385,600
Jan 09, 20237.007.857.007.777.77371,200
Jan 06, 20236.356.636.296.576.57162,700
Jan 05, 20236.246.245.856.056.05138,700
Jan 04, 20235.926.405.846.306.30298,200
Jan 03, 20236.636.765.645.695.69354,200
Dec 30, 20226.676.856.456.606.60169,400
Dec 29, 20226.886.946.556.716.71134,300
Dec 28, 20227.597.666.766.916.91221,800
Dec 23, 20226.927.706.737.637.63140,500
Dec 22, 20226.496.956.306.836.83215,700
Dec 21, 20226.496.606.216.466.46219,500
Dec 20, 20227.247.246.506.506.50340,600
Dec 19, 20227.227.507.107.157.15127,100
Dec 16, 20227.007.606.937.417.41245,100
Dec 15, 20227.067.256.847.057.05142,300
Dec 14, 20227.928.137.037.257.25427,400
Dec 13, 20228.378.407.927.927.92165,800
Dec 12, 20227.808.777.618.508.50452,900
Dec 09, 20228.708.707.398.008.00680,900
Dec 08, 202210.3410.508.749.559.55880,400
Dec 07, 20229.519.848.689.849.84658,100
Dec 06, 20228.008.757.898.548.54411,200
Dec 05, 20228.208.207.667.817.81169,100
Dec 02, 20228.258.277.388.088.08333,000
Dec 01, 20227.518.227.358.158.15376,800
Nov 30, 20227.107.647.107.497.49271,100
Nov 29, 20226.757.366.737.247.24197,600
Nov 28, 20227.037.266.776.786.78265,900
Nov 25, 20227.467.557.047.307.30315,400
Nov 24, 20226.837.716.747.567.56338,100
Nov 23, 20226.586.826.316.696.69197,700
Nov 22, 20226.266.726.256.466.46393,500
Nov 21, 20225.516.195.516.186.18304,200
Nov 18, 20225.245.525.235.415.41158,000
Nov 17, 20224.955.154.955.145.1492,200
Nov 16, 20225.025.154.904.934.93157,700
Nov 15, 20225.255.384.904.904.90252,800
Nov 14, 20225.305.535.205.205.20139,500
Nov 11, 20225.175.305.105.245.2472,300
Nov 10, 20225.035.205.025.125.12170,900
Nov 09, 20225.145.144.854.874.87255,700
Nov 08, 20225.195.195.005.005.00141,800
Nov 07, 20225.085.095.005.075.07168,200
Nov 04, 20225.125.294.874.924.9294,600
Nov 03, 20225.075.084.955.045.0476,300
Nov 02, 20225.355.384.965.005.00189,300
Nov 01, 20225.305.395.225.305.3045,100
Oct 31, 20225.485.485.035.075.0776,800
Oct 28, 20225.305.435.235.405.4070,500
Oct 27, 20225.625.625.145.215.21131,700
Oct 26, 20225.405.665.395.545.54186,100
Oct 25, 20224.995.464.975.355.35139,700
Oct 24, 20225.305.304.694.954.95320,000
Oct 21, 20225.525.595.215.225.22174,900
Oct 20, 20226.106.105.275.635.63449,800
Oct 19, 20226.136.135.916.066.0687,000
Oct 18, 20226.176.276.096.156.15183,200
Oct 17, 20226.246.266.056.156.1583,200
Oct 14, 20226.246.306.006.146.1486,900
Oct 13, 20226.006.275.866.216.21133,900
Oct 12, 20226.136.245.905.905.90104,800
Oct 11, 20226.416.436.036.036.03136,800
Oct 07, 20226.496.496.286.316.31153,500
Oct 06, 20226.006.646.006.506.50265,400
Oct 05, 20226.176.175.975.985.98183,900
Oct 04, 20226.166.506.126.216.21113,100
Oct 03, 20225.706.365.566.006.00230,200
Sept 30, 20226.236.235.655.785.78255,100
Sept 29, 20226.456.466.206.206.20198,900
Sept 28, 20226.476.686.376.446.44135,800
Sept 27, 20226.406.706.406.506.50118,600
Sept 26, 20226.306.436.186.336.33178,100
Sept 23, 20226.606.605.566.296.29396,300
Sept 22, 20226.666.806.576.606.60151,600
Sept 21, 20226.546.756.546.576.5755,400
Sept 20, 20226.836.836.426.586.58140,900
Sept 19, 20227.107.246.786.786.78303,700
Sept 16, 20226.677.106.557.037.03345,700
Sept 15, 20226.416.895.926.526.52360,300
Sept 14, 20226.466.636.296.356.3592,000
Sept 13, 20226.626.876.406.436.43186,200
Sept 12, 20226.827.076.616.806.80292,400
Sept 09, 20226.596.836.596.796.79168,000
Sept 08, 20226.506.706.356.666.66207,700
Sept 07, 20226.396.706.306.616.61131,200
Sept 06, 20226.756.756.456.696.69250,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...