Patriot Battery Metals Inc. (PMETF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:07PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 5.70 | 6.06 | 5.70 | 5.93 | 5.93 | 16,364 |
| May 14, 2024 | 5.55 | 5.87 | 5.55 | 5.87 | 5.87 | 15,866 |
| May 13, 2024 | 5.70 | 5.75 | 5.50 | 5.68 | 5.68 | 11,650 |
| May 10, 2024 | 5.80 | 6.26 | 5.80 | 5.89 | 5.89 | 16,127 |
| May 09, 2024 | 6.15 | 6.27 | 6.15 | 6.27 | 6.27 | 7,755 |
| May 08, 2024 | 5.89 | 6.11 | 5.89 | 6.02 | 6.02 | 28,106 |
| May 07, 2024 | 5.71 | 5.92 | 5.71 | 5.86 | 5.86 | 22,553 |
| May 06, 2024 | 5.40 | 5.55 | 5.30 | 5.35 | 5.35 | 22,019 |
| May 03, 2024 | 5.20 | 5.32 | 5.12 | 5.29 | 5.29 | 27,868 |
| May 02, 2024 | 4.95 | 5.01 | 4.94 | 5.01 | 5.01 | 4,127 |
| May 01, 2024 | 4.62 | 5.14 | 4.62 | 5.11 | 5.11 | 17,258 |
| Apr 30, 2024 | 5.09 | 5.09 | 4.93 | 4.94 | 4.94 | 17,281 |
| Apr 29, 2024 | 5.08 | 5.20 | 5.08 | 5.15 | 5.15 | 28,760 |
| Apr 26, 2024 | 5.01 | 5.08 | 5.00 | 5.07 | 5.07 | 40,084 |
| Apr 25, 2024 | 4.73 | 5.07 | 4.73 | 5.07 | 5.07 | 26,885 |
| Apr 24, 2024 | 4.89 | 4.95 | 4.81 | 4.84 | 4.84 | 20,497 |
| Apr 23, 2024 | 4.80 | 5.10 | 4.76 | 5.01 | 5.01 | 17,816 |
| Apr 22, 2024 | 4.57 | 4.80 | 4.57 | 4.77 | 4.77 | 46,267 |
| Apr 19, 2024 | 4.90 | 4.90 | 4.78 | 4.82 | 4.82 | 50,171 |
| Apr 18, 2024 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | 17,623 |
| Apr 17, 2024 | 5.25 | 5.34 | 5.14 | 5.22 | 5.22 | 29,863 |
| Apr 16, 2024 | 5.23 | 5.35 | 4.98 | 5.32 | 5.32 | 34,555 |
| Apr 15, 2024 | 5.30 | 5.39 | 5.18 | 5.21 | 5.21 | 20,826 |
| Apr 12, 2024 | 5.37 | 5.50 | 5.30 | 5.30 | 5.30 | 34,364 |
| Apr 11, 2024 | 5.50 | 5.77 | 5.50 | 5.59 | 5.59 | 45,321 |
| Apr 10, 2024 | 6.04 | 6.04 | 5.60 | 5.68 | 5.68 | 40,007 |
| Apr 09, 2024 | 5.90 | 6.21 | 5.77 | 5.94 | 5.94 | 28,121 |
| Apr 08, 2024 | 5.94 | 6.24 | 5.70 | 6.14 | 6.14 | 49,913 |
| Apr 05, 2024 | 5.92 | 5.92 | 5.79 | 5.82 | 5.82 | 65,149 |
| Apr 04, 2024 | 6.32 | 6.32 | 5.93 | 5.93 | 5.93 | 12,127 |
| Apr 03, 2024 | 6.06 | 6.07 | 5.80 | 6.07 | 6.07 | 16,719 |
| Apr 02, 2024 | 5.81 | 6.02 | 5.81 | 6.02 | 6.02 | 11,500 |
| Apr 01, 2024 | 5.98 | 5.99 | 5.91 | 5.92 | 5.92 | 11,210 |
| Mar 28, 2024 | 5.99 | 6.18 | 5.97 | 6.18 | 6.18 | 24,874 |
| Mar 27, 2024 | 5.55 | 6.05 | 5.55 | 6.05 | 6.05 | 14,220 |
| Mar 26, 2024 | 5.61 | 5.86 | 5.61 | 5.69 | 5.69 | 21,561 |
| Mar 25, 2024 | 5.93 | 6.21 | 5.93 | 6.00 | 6.00 | 17,030 |
| Mar 22, 2024 | 5.93 | 6.15 | 5.93 | 6.14 | 6.14 | 10,287 |
| Mar 21, 2024 | 5.98 | 6.14 | 5.98 | 6.11 | 6.11 | 12,554 |
| Mar 20, 2024 | 5.76 | 6.24 | 5.76 | 6.24 | 6.24 | 5,880 |
| Mar 19, 2024 | 6.11 | 6.17 | 6.09 | 6.09 | 6.09 | 12,545 |
| Mar 18, 2024 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | 19,057 |
| Mar 15, 2024 | 6.61 | 6.63 | 6.37 | 6.61 | 6.61 | 55,455 |
| Mar 14, 2024 | 6.16 | 6.61 | 6.16 | 6.60 | 6.60 | 55,381 |
| Mar 13, 2024 | 6.30 | 6.42 | 6.26 | 6.26 | 6.26 | 37,390 |
| Mar 12, 2024 | 5.97 | 6.35 | 5.97 | 6.33 | 6.33 | 72,280 |
| Mar 11, 2024 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 40,547 |
| Mar 08, 2024 | 5.63 | 6.08 | 5.63 | 5.84 | 5.84 | 23,893 |
| Mar 07, 2024 | 5.56 | 6.12 | 5.56 | 5.95 | 5.95 | 13,564 |
| Mar 06, 2024 | 5.63 | 5.90 | 5.34 | 5.88 | 5.88 | 6,599 |
| Mar 05, 2024 | 5.80 | 5.88 | 5.61 | 5.64 | 5.64 | 25,514 |
| Mar 04, 2024 | 6.29 | 6.29 | 5.80 | 5.90 | 5.90 | 48,396 |
| Mar 01, 2024 | 6.33 | 6.47 | 6.30 | 6.47 | 6.47 | 66,908 |
| Feb 29, 2024 | 5.80 | 6.44 | 5.80 | 6.36 | 6.36 | 73,414 |
| Feb 28, 2024 | 5.40 | 5.89 | 5.40 | 5.72 | 5.72 | 43,647 |
| Feb 27, 2024 | 5.00 | 5.37 | 5.00 | 5.37 | 5.37 | 70,025 |
| Feb 26, 2024 | 4.95 | 5.00 | 4.81 | 4.90 | 4.90 | 67,339 |
| Feb 23, 2024 | 5.05 | 5.05 | 4.87 | 4.95 | 4.95 | 58,685 |
| Feb 22, 2024 | 5.25 | 5.25 | 5.11 | 5.13 | 5.13 | 29,891 |
| Feb 21, 2024 | 5.37 | 5.37 | 5.18 | 5.26 | 5.26 | 33,201 |
| Feb 20, 2024 | 5.50 | 5.66 | 5.28 | 5.31 | 5.31 | 44,416 |
| Feb 16, 2024 | 5.40 | 5.69 | 5.39 | 5.65 | 5.65 | 100,830 |
| Feb 15, 2024 | 5.30 | 5.30 | 5.09 | 5.18 | 5.18 | 108,855 |
| Feb 14, 2024 | 4.73 | 5.16 | 4.51 | 5.16 | 5.16 | 88,607 |
| Feb 13, 2024 | 5.18 | 5.18 | 4.77 | 4.81 | 4.81 | 58,682 |
| Feb 12, 2024 | 5.57 | 5.57 | 5.16 | 5.19 | 5.19 | 27,278 |
| Feb 09, 2024 | 5.30 | 5.57 | 4.97 | 5.53 | 5.53 | 58,963 |
| Feb 08, 2024 | 4.57 | 5.00 | 4.57 | 4.89 | 4.89 | 34,071 |
| Feb 07, 2024 | 4.86 | 4.91 | 4.68 | 4.75 | 4.75 | 23,430 |
| Feb 06, 2024 | 4.21 | 4.42 | 4.21 | 4.39 | 4.39 | 64,473 |
| Feb 05, 2024 | 4.66 | 4.66 | 4.28 | 4.37 | 4.37 | 125,790 |
| Feb 02, 2024 | 4.76 | 4.86 | 4.73 | 4.80 | 4.80 | 23,411 |
| Feb 01, 2024 | 5.01 | 5.06 | 4.80 | 4.84 | 4.84 | 66,479 |
| Jan 31, 2024 | 5.26 | 5.29 | 5.21 | 5.21 | 5.21 | 15,546 |
| Jan 30, 2024 | 5.26 | 5.35 | 5.23 | 5.35 | 5.35 | 14,650 |
| Jan 29, 2024 | 5.00 | 5.25 | 5.00 | 5.22 | 5.22 | 31,498 |
| Jan 26, 2024 | 5.68 | 5.68 | 5.48 | 5.52 | 5.52 | 29,079 |
| Jan 25, 2024 | 5.28 | 5.93 | 5.28 | 5.85 | 5.85 | 69,945 |
| Jan 24, 2024 | 4.61 | 5.16 | 4.61 | 5.11 | 5.11 | 17,050 |
| Jan 23, 2024 | 4.80 | 4.81 | 4.62 | 4.62 | 4.62 | 40,910 |
| Jan 22, 2024 | 5.00 | 5.00 | 4.62 | 4.78 | 4.78 | 72,528 |
| Jan 19, 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.99 | 37,128 |
| Jan 18, 2024 | 5.00 | 5.10 | 4.90 | 4.96 | 4.96 | 69,868 |
| Jan 17, 2024 | 5.50 | 5.70 | 5.22 | 5.23 | 5.23 | 105,789 |
| Jan 16, 2024 | 6.01 | 6.01 | 5.69 | 5.76 | 5.76 | 28,950 |
| Jan 12, 2024 | 6.10 | 6.26 | 6.00 | 6.08 | 6.08 | 40,997 |
| Jan 11, 2024 | 6.35 | 6.48 | 5.98 | 6.02 | 6.02 | 90,054 |
| Jan 10, 2024 | 6.27 | 6.65 | 6.27 | 6.50 | 6.50 | 23,085 |
| Jan 09, 2024 | 7.10 | 7.10 | 6.63 | 6.68 | 6.68 | 24,361 |
| Jan 08, 2024 | 6.92 | 7.16 | 6.81 | 6.86 | 6.86 | 13,423 |
| Jan 05, 2024 | 7.02 | 7.21 | 7.02 | 7.10 | 7.10 | 30,564 |
| Jan 04, 2024 | 7.30 | 7.42 | 7.22 | 7.40 | 7.40 | 29,298 |
| Jan 03, 2024 | 7.19 | 7.42 | 7.14 | 7.42 | 7.42 | 11,788 |
| Jan 02, 2024 | 7.50 | 7.52 | 7.39 | 7.49 | 7.49 | 33,735 |
| Dec 29, 2023 | 7.50 | 7.60 | 7.49 | 7.52 | 7.52 | 17,499 |
| Dec 28, 2023 | 7.50 | 7.55 | 7.41 | 7.53 | 7.53 | 24,962 |
| Dec 27, 2023 | 7.20 | 7.57 | 7.20 | 7.50 | 7.50 | 15,067 |
| Dec 26, 2023 | 7.20 | 7.38 | 7.20 | 7.29 | 7.29 | 6,859 |
| Dec 22, 2023 | 7.30 | 7.35 | 7.29 | 7.35 | 7.35 | 19,459 |
| Dec 21, 2023 | 7.25 | 7.32 | 7.20 | 7.32 | 7.32 | 8,122 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.