Patriot Battery Metals Inc. (R9G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4260

+0.0200

(+4.93%)

At close: 08:05AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
May 02, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Apr 30, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Apr 29, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Apr 26, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Apr 25, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Apr 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 23, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 22, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 19, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Apr 18, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Apr 17, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Apr 16, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Apr 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 12, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 11, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Apr 10, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Apr 09, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Apr 08, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 05, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 04, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 03, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Apr 02, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 28, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Mar 27, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Mar 26, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Mar 25, 2024	0.4780	0.4780	0.4760	0.4760	0.4760	-
Mar 22, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Mar 21, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 20, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	9,000
Mar 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 15, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 14, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Mar 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 12, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Mar 11, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Mar 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Mar 07, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 06, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 05, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Mar 04, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Mar 01, 2024	0.5450	0.6650	0.5450	0.6650	0.6650	500
Feb 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 28, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Feb 27, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Feb 26, 2024	0.4080	0.4080	0.4060	0.4060	0.4060	-
Feb 23, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Feb 22, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Feb 21, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Feb 20, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	1,515
Feb 19, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Feb 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 15, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Feb 14, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Feb 13, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Feb 12, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Feb 09, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 07, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Feb 06, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Feb 05, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Feb 02, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Feb 01, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Jan 31, 2024	0.4640	0.5250	0.4640	0.5250	0.5250	3,050
Jan 30, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Jan 29, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Jan 26, 2024	0.5200	0.5950	0.5200	0.5950	0.5950	10,000
Jan 25, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Jan 24, 2024	0.4220	0.4300	0.4220	0.4300	0.4300	-
Jan 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 22, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Jan 19, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jan 18, 2024	0.4320	0.4940	0.4320	0.4940	0.4940	10,000
Jan 17, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jan 16, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Jan 15, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	9
Jan 12, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 11, 2024	0.5900	0.5900	0.5300	0.5300	0.5300	1,000
Jan 10, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jan 09, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 08, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 05, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jan 04, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 03, 2024	0.6450	0.6450	0.6400	0.6400	0.6400	-
Jan 02, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Dec 29, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 28, 2023	0.6550	0.6550	0.6550	0.6550	0.6550	-
Dec 27, 2023	0.6650	0.6650	0.6650	0.6650	0.6650	-
Dec 22, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 21, 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
Dec 20, 2023	0.6600	0.7200	0.6600	0.7200	0.7200	1,515
Dec 19, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 18, 2023	0.7050	0.7050	0.7050	0.7050	0.7050	-
Dec 15, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
Dec 14, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	-
Dec 13, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 12, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 11, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 08, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,940.17+2,499.33(+2.96%)

Patriot Battery Metals Inc. (R9G.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,940.17
+2,499.33(+2.96%)