Patriot Battery Metals Inc. (PMETF)
OTCMKTS
· Delayed Price · Currency is USD
1.663
+0.049 (3.04%)
May 14, 2025, 3:31 PM EDT
Patriot Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 3.04% | 35,396 |
| 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 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.34 | 1.42 | 1.42 | -7.82% | 86,959 |
| Apr 3, 2025 | 1.67 | 1.67 | 1.52 | 1.54 | 1.54 | -7.70% | 73,136 |
| Apr 2, 2025 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -5.51% | 32,343 |
| Apr 1, 2025 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 2.09% | 23,949 |
| Mar 31, 2025 | 1.65 | 1.79 | 1.65 | 1.72 | 1.72 | -5.07% | 12,397 |
| Mar 28, 2025 | 1.96 | 1.96 | 1.81 | 1.82 | 1.82 | -5.07% | 19,638 |
| Mar 27, 2025 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 0.16% | 4,440 |
| Mar 26, 2025 | 1.86 | 1.95 | 1.86 | 1.91 | 1.91 | -2.05% | 22,627 |
| Mar 25, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -2.99% | 2,435 |
| Mar 24, 2025 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | 0.85% | 9,526 |
| Mar 21, 2025 | 2.00 | 2.00 | 1.90 | 1.99 | 1.99 | -1.34% | 25,980 |
| Mar 20, 2025 | 2.13 | 2.13 | 2.01 | 2.02 | 2.02 | -4.27% | 18,202 |
| Mar 19, 2025 | 1.99 | 2.16 | 1.99 | 2.11 | 2.11 | 5.50% | 46,363 |
| Mar 18, 2025 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -4.31% | 15,531 |
| Mar 17, 2025 | 2.05 | 2.11 | 2.00 | 2.09 | 2.09 | 5.03% | 36,384 |
| Mar 14, 2025 | 1.95 | 1.99 | 1.79 | 1.99 | 1.99 | 12.43% | 50,905 |
| Mar 13, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 5.36% | 21,223 |
| Mar 12, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 6,789 |
| Mar 11, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 2.45% | 32,014 |
| Mar 10, 2025 | 1.84 | 1.84 | 1.63 | 1.63 | 1.63 | -10.93% | 39,790 |
| Mar 7, 2025 | 1.82 | 1.83 | 1.75 | 1.83 | 1.83 | -1.61% | 12,780 |
| Mar 6, 2025 | 1.93 | 1.93 | 1.83 | 1.86 | 1.86 | -3.12% | 16,491 |
| Mar 5, 2025 | 1.82 | 1.92 | 1.82 | 1.92 | 1.92 | 6.67% | 11,860 |