Patriot Battery Metals Inc. (TSX:PMET)
Canada flag Canada · Delayed Price · Currency is CAD
2.300
-0.020 (-0.86%)
May 2, 2025, 4:00 PM EDT

Patriot Battery Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20252.362.362.292.302.30-0.86%40,440
May 1, 20252.342.382.312.322.32-2.11%32,537
Apr 30, 20252.352.392.292.372.37-1.25%285,946
Apr 29, 20252.382.422.342.402.403.00%40,509
Apr 28, 20252.362.382.292.332.33-4.90%86,600
Apr 25, 20252.482.482.372.452.45-0.81%91,537
Apr 24, 20252.382.502.382.472.475.56%80,600
Apr 23, 20252.292.432.262.342.346.85%313,200
Apr 22, 20252.192.222.162.192.191.39%59,000
Apr 21, 20252.272.272.112.162.16-3.14%101,000
Apr 17, 20252.212.252.182.232.233.72%102,400
Apr 16, 20252.222.252.132.152.15-1.38%187,723
Apr 15, 20252.112.252.082.182.181.40%358,407
Apr 14, 20252.162.192.122.152.151.42%171,441
Apr 11, 20251.932.141.882.122.1213.37%374,648
Apr 10, 20252.012.051.841.871.87-10.10%522,400
Apr 9, 20251.692.081.682.082.0814.29%402,917
Apr 8, 20252.072.071.781.821.82-3.70%187,100
Apr 7, 20251.862.081.811.891.89-6.90%569,613
Apr 4, 20252.062.061.892.032.03-8.56%487,900
Apr 3, 20252.332.382.132.222.22-6.72%311,500
Apr 2, 20252.462.472.362.382.38-4.80%272,600
Apr 1, 20252.502.522.472.502.50-60,300
Mar 31, 20252.522.572.462.502.50-4.21%126,708
Mar 28, 20252.712.722.592.612.61-2.97%89,622
Mar 27, 20252.732.742.662.692.69-1.82%91,800
Mar 26, 20252.812.812.712.742.74-2.14%141,800
Mar 25, 20252.802.862.762.802.80-3.45%77,325
Mar 24, 20252.902.982.862.902.901.40%120,000
Mar 21, 20252.852.882.722.862.86-1.72%662,300
Mar 20, 20252.993.002.862.912.91-3.32%286,018
Mar 19, 20252.883.102.863.013.015.61%325,817
Mar 18, 20252.932.932.802.852.85-4.04%233,800
Mar 17, 20252.933.042.862.972.972.77%359,916
Mar 14, 20252.652.892.652.892.8914.23%309,630
Mar 13, 20252.452.582.452.532.535.42%118,600
Mar 12, 20252.412.582.402.402.40-105,100
Mar 11, 20252.362.442.352.402.400.42%114,000
Mar 10, 20252.612.612.352.392.39-9.81%215,700
Mar 7, 20252.642.652.512.652.65-0.75%223,315
Mar 6, 20252.772.782.592.672.67-3.96%131,700
Mar 5, 20252.602.782.572.782.787.34%279,500
Mar 4, 20252.612.802.532.592.591.17%322,600
Mar 3, 20252.522.632.502.562.564.49%218,229
Feb 28, 20252.482.482.392.452.45-2.39%110,540
Feb 27, 20252.542.572.502.512.51-1.57%108,500
Feb 26, 20252.502.642.502.552.551.59%152,909
Feb 25, 20252.502.522.432.512.51-163,845
Feb 24, 20252.532.552.482.512.51-1.95%114,400
Feb 21, 20252.662.662.512.562.56-3.40%186,522