Patriot Battery Metals Inc. (ASX:PMT)
Australia · Delayed Price · Currency is AUD 0.3650
-0.0350 (-8.75%)
Sep 10, 2025, 4:10 PM AEST
Patriot Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | -8.25% | 1,957,362 |
| Sep 9, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 1,128,896 |
| Sep 8, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 1,377,306 |
| Sep 5, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 1,829,969 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | -1.25% | 2,057,486 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.98% | 2,302,224 |
| Sep 2, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 1,313,678 |
| Sep 1, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.35% | 2,496,103 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 942,700 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 3.53% | 3,661,536 |
| Aug 27, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 4.94% | 2,325,122 |
| Aug 26, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 1,864,003 |
| Aug 25, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,030,233 |
| Aug 22, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 1,401,304 |
| Aug 21, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.61% | 1,569,547 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -4.60% | 4,622,288 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.33% | 1,154,286 |
| Aug 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 1,042,849 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 1,925,495 |
| Aug 14, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -4.08% | 1,584,465 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 2,198,429 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 2.04% | 3,358,879 |
| Aug 11, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 5.38% | 4,895,755 |
| Aug 8, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 2.20% | 2,745,048 |
| Aug 7, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | 0.46 | 3.41% | 2,682,078 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,422,121 |
| Aug 5, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | - | 1,904,458 |
| Aug 4, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 1,982,961 |
| Aug 1, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 1,334,511 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.42 | 0.43 | 0.43 | -8.51% | 4,590,618 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 1,665,663 |
| Jul 29, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 4.35% | 3,110,460 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 4,304,559 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 2,268,583 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.45 | 0.50 | 0.50 | -1.00% | 6,038,064 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 5,377,737 |
| Jul 22, 2025 | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | 6.52% | 7,074,138 |
| Jul 21, 2025 | 0.40 | 0.47 | 0.39 | 0.46 | 0.46 | 19.48% | 8,290,183 |
| Jul 18, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.45% | 4,360,707 |
| Jul 17, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 5.97% | 3,072,098 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 1,161,350 |
| Jul 15, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | - | 1,795,336 |
| Jul 14, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 4.55% | 2,600,232 |
| Jul 11, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 3,936,784 |
| Jul 10, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 1,206,967 |
| Jul 9, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 1,967,670 |
| Jul 8, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 2,139,436 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,463,393 |
| Jul 4, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 2,850,918 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.09% | 3,469,811 |