Patriot Battery Metals Inc. (PMETF)
OTCMKTS
· Delayed Price · Currency is USD
1.593
-0.005 (-0.28%)
Jun 17, 2025, 3:16 PM EDT
Patriot Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | -0.31% | 35,730 |
| Jun 16, 2025 | 1.82 | 1.82 | 1.60 | 1.60 | 1.60 | -11.91% | 166,114 |
| Jun 13, 2025 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -1.36% | 44,491 |
| Jun 12, 2025 | 1.90 | 1.96 | 1.84 | 1.84 | 1.84 | -7.91% | 28,555 |
| Jun 11, 2025 | 1.92 | 2.08 | 1.88 | 2.00 | 2.00 | 17.96% | 79,190 |
| Jun 10, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | -0.99% | 14,886 |
| Jun 9, 2025 | 1.64 | 1.72 | 1.64 | 1.71 | 1.71 | 4.84% | 27,945 |
| Jun 6, 2025 | 1.57 | 1.67 | 1.57 | 1.63 | 1.63 | 0.68% | 45,398 |
| Jun 5, 2025 | 1.46 | 1.63 | 1.46 | 1.62 | 1.62 | 5.88% | 41,956 |
| Jun 4, 2025 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | 1.32% | 24,147 |
| Jun 3, 2025 | 1.41 | 1.52 | 1.41 | 1.51 | 1.51 | 1.68% | 17,958 |
| Jun 2, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.79% | 69,612 |
| May 30, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -3.08% | 14,612 |
| May 29, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.26% | 75,600 |
| May 28, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -1.05% | 73,263 |
| May 27, 2025 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | 1.45% | 43,380 |
| May 23, 2025 | 1.46 | 1.60 | 1.46 | 1.59 | 1.59 | 4.33% | 14,308 |
| May 22, 2025 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | -0.72% | 35,248 |
| May 21, 2025 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | 0.33% | 20,899 |
| May 20, 2025 | 1.53 | 1.54 | 1.48 | 1.53 | 1.53 | -3.29% | 16,805 |
| May 19, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -1.13% | 5,142 |
| May 16, 2025 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -1.23% | 32,025 |
| May 15, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -2.59% | 12,186 |
| May 14, 2025 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 3.04% | 39,567 |
| May 13, 2025 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -1.53% | 69,381 |
| May 12, 2025 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 2.18% | 14,948 |
| May 9, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -5.09% | 16,273 |
| May 8, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 5,886 |
| May 7, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | 3.14% | 14,309 |
| May 6, 2025 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 22,007 |
| May 5, 2025 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -3.59% | 28,142 |
| May 2, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -0.60% | 20,340 |
| May 1, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 13,944 |
| Apr 30, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -2.42% | 33,032 |
| Apr 29, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.70% | 41,426 |
| Apr 28, 2025 | 1.70 | 1.71 | 1.66 | 1.70 | 1.70 | -1.84% | 49,058 |
| Apr 25, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -2.53% | 35,322 |
| Apr 24, 2025 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | 4.52% | 49,765 |
| Apr 23, 2025 | 1.72 | 1.75 | 1.66 | 1.70 | 1.70 | 6.44% | 62,551 |
| Apr 22, 2025 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 23,330 |
| Apr 21, 2025 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -2.97% | 82,546 |
| Apr 17, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 3.72% | 38,708 |
| Apr 16, 2025 | 1.57 | 1.63 | 1.53 | 1.56 | 1.56 | - | 30,396 |
| Apr 15, 2025 | 1.55 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 13,099 |
| Apr 14, 2025 | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 80,148 |
| Apr 11, 2025 | 1.41 | 1.55 | 1.41 | 1.53 | 1.53 | 15.65% | 49,451 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -6.83% | 88,821 |
| Apr 9, 2025 | 1.26 | 1.47 | 1.22 | 1.42 | 1.42 | 11.81% | 31,469 |
| Apr 8, 2025 | 1.43 | 1.43 | 1.26 | 1.27 | 1.27 | -3.42% | 33,439 |
| Apr 7, 2025 | 1.28 | 1.45 | 1.28 | 1.32 | 1.32 | -7.07% | 103,922 |