Patriot Battery Metals Inc. (TSX:PMET)
2.300
-0.020 (-0.86%)
May 2, 2025, 4:00 PM EDT
Patriot Battery Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 2.36 | 2.36 | 2.29 | 2.30 | 2.30 | -0.86% | 40,440 |
May 1, 2025 | 2.34 | 2.38 | 2.31 | 2.32 | 2.32 | -2.11% | 32,537 |
Apr 30, 2025 | 2.35 | 2.39 | 2.29 | 2.37 | 2.37 | -1.25% | 285,946 |
Apr 29, 2025 | 2.38 | 2.42 | 2.34 | 2.40 | 2.40 | 3.00% | 40,509 |
Apr 28, 2025 | 2.36 | 2.38 | 2.29 | 2.33 | 2.33 | -4.90% | 86,600 |
Apr 25, 2025 | 2.48 | 2.48 | 2.37 | 2.45 | 2.45 | -0.81% | 91,537 |
Apr 24, 2025 | 2.38 | 2.50 | 2.38 | 2.47 | 2.47 | 5.56% | 80,600 |
Apr 23, 2025 | 2.29 | 2.43 | 2.26 | 2.34 | 2.34 | 6.85% | 313,200 |
Apr 22, 2025 | 2.19 | 2.22 | 2.16 | 2.19 | 2.19 | 1.39% | 59,000 |
Apr 21, 2025 | 2.27 | 2.27 | 2.11 | 2.16 | 2.16 | -3.14% | 101,000 |
Apr 17, 2025 | 2.21 | 2.25 | 2.18 | 2.23 | 2.23 | 3.72% | 102,400 |
Apr 16, 2025 | 2.22 | 2.25 | 2.13 | 2.15 | 2.15 | -1.38% | 187,723 |
Apr 15, 2025 | 2.11 | 2.25 | 2.08 | 2.18 | 2.18 | 1.40% | 358,407 |
Apr 14, 2025 | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | 1.42% | 171,441 |
Apr 11, 2025 | 1.93 | 2.14 | 1.88 | 2.12 | 2.12 | 13.37% | 374,648 |
Apr 10, 2025 | 2.01 | 2.05 | 1.84 | 1.87 | 1.87 | -10.10% | 522,400 |
Apr 9, 2025 | 1.69 | 2.08 | 1.68 | 2.08 | 2.08 | 14.29% | 402,917 |
Apr 8, 2025 | 2.07 | 2.07 | 1.78 | 1.82 | 1.82 | -3.70% | 187,100 |
Apr 7, 2025 | 1.86 | 2.08 | 1.81 | 1.89 | 1.89 | -6.90% | 569,613 |
Apr 4, 2025 | 2.06 | 2.06 | 1.89 | 2.03 | 2.03 | -8.56% | 487,900 |
Apr 3, 2025 | 2.33 | 2.38 | 2.13 | 2.22 | 2.22 | -6.72% | 311,500 |
Apr 2, 2025 | 2.46 | 2.47 | 2.36 | 2.38 | 2.38 | -4.80% | 272,600 |
Apr 1, 2025 | 2.50 | 2.52 | 2.47 | 2.50 | 2.50 | - | 60,300 |
Mar 31, 2025 | 2.52 | 2.57 | 2.46 | 2.50 | 2.50 | -4.21% | 126,708 |
Mar 28, 2025 | 2.71 | 2.72 | 2.59 | 2.61 | 2.61 | -2.97% | 89,622 |
Mar 27, 2025 | 2.73 | 2.74 | 2.66 | 2.69 | 2.69 | -1.82% | 91,800 |
Mar 26, 2025 | 2.81 | 2.81 | 2.71 | 2.74 | 2.74 | -2.14% | 141,800 |
Mar 25, 2025 | 2.80 | 2.86 | 2.76 | 2.80 | 2.80 | -3.45% | 77,325 |
Mar 24, 2025 | 2.90 | 2.98 | 2.86 | 2.90 | 2.90 | 1.40% | 120,000 |
Mar 21, 2025 | 2.85 | 2.88 | 2.72 | 2.86 | 2.86 | -1.72% | 662,300 |
Mar 20, 2025 | 2.99 | 3.00 | 2.86 | 2.91 | 2.91 | -3.32% | 286,018 |
Mar 19, 2025 | 2.88 | 3.10 | 2.86 | 3.01 | 3.01 | 5.61% | 325,817 |
Mar 18, 2025 | 2.93 | 2.93 | 2.80 | 2.85 | 2.85 | -4.04% | 233,800 |
Mar 17, 2025 | 2.93 | 3.04 | 2.86 | 2.97 | 2.97 | 2.77% | 359,916 |
Mar 14, 2025 | 2.65 | 2.89 | 2.65 | 2.89 | 2.89 | 14.23% | 309,630 |
Mar 13, 2025 | 2.45 | 2.58 | 2.45 | 2.53 | 2.53 | 5.42% | 118,600 |
Mar 12, 2025 | 2.41 | 2.58 | 2.40 | 2.40 | 2.40 | - | 105,100 |
Mar 11, 2025 | 2.36 | 2.44 | 2.35 | 2.40 | 2.40 | 0.42% | 114,000 |
Mar 10, 2025 | 2.61 | 2.61 | 2.35 | 2.39 | 2.39 | -9.81% | 215,700 |
Mar 7, 2025 | 2.64 | 2.65 | 2.51 | 2.65 | 2.65 | -0.75% | 223,315 |
Mar 6, 2025 | 2.77 | 2.78 | 2.59 | 2.67 | 2.67 | -3.96% | 131,700 |
Mar 5, 2025 | 2.60 | 2.78 | 2.57 | 2.78 | 2.78 | 7.34% | 279,500 |
Mar 4, 2025 | 2.61 | 2.80 | 2.53 | 2.59 | 2.59 | 1.17% | 322,600 |
Mar 3, 2025 | 2.52 | 2.63 | 2.50 | 2.56 | 2.56 | 4.49% | 218,229 |
Feb 28, 2025 | 2.48 | 2.48 | 2.39 | 2.45 | 2.45 | -2.39% | 110,540 |
Feb 27, 2025 | 2.54 | 2.57 | 2.50 | 2.51 | 2.51 | -1.57% | 108,500 |
Feb 26, 2025 | 2.50 | 2.64 | 2.50 | 2.55 | 2.55 | 1.59% | 152,909 |
Feb 25, 2025 | 2.50 | 2.52 | 2.43 | 2.51 | 2.51 | - | 163,845 |
Feb 24, 2025 | 2.53 | 2.55 | 2.48 | 2.51 | 2.51 | -1.95% | 114,400 |
Feb 21, 2025 | 2.66 | 2.66 | 2.51 | 2.56 | 2.56 | -3.40% | 186,522 |