Patriot Battery Metals Inc. (TSX: PMET)
Canada
· Delayed Price · Currency is CAD 3.370
-0.150 (-4.26%)
Dec 20, 2024, 4:00 PM EST
Patriot Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.45 | 3.52 | 3.34 | 3.37 | 3.37 | -4.26% | 657,688 |
| Dec 19, 2024 | 3.52 | 3.60 | 3.32 | 3.52 | 3.52 | 3.23% | 630,826 |
| Dec 18, 2024 | 3.60 | 3.74 | 3.20 | 3.41 | 3.41 | 28.68% | 1,124,249 |
| Dec 17, 2024 | 2.70 | 2.74 | 2.65 | 2.65 | 2.65 | -3.99% | 109,900 |
| Dec 16, 2024 | 2.82 | 2.85 | 2.71 | 2.76 | 2.76 | -1.43% | 150,546 |
| Dec 13, 2024 | 2.83 | 2.86 | 2.78 | 2.80 | 2.80 | -3.11% | 172,623 |
| Dec 12, 2024 | 2.81 | 2.91 | 2.75 | 2.89 | 2.89 | 6.25% | 304,400 |
| Dec 11, 2024 | 2.80 | 2.80 | 2.68 | 2.72 | 2.72 | -3.20% | 149,245 |
| Dec 10, 2024 | 2.94 | 2.94 | 2.80 | 2.81 | 2.81 | -4.10% | 174,700 |
| Dec 9, 2024 | 2.93 | 3.06 | 2.90 | 2.93 | 2.93 | 3.53% | 250,214 |
| Dec 6, 2024 | 2.68 | 2.87 | 2.66 | 2.83 | 2.83 | 5.20% | 341,048 |
| Dec 5, 2024 | 2.65 | 2.76 | 2.59 | 2.69 | 2.69 | 1.51% | 253,200 |
| Dec 4, 2024 | 2.82 | 2.84 | 2.63 | 2.65 | 2.65 | -7.67% | 218,302 |
| Dec 3, 2024 | 2.71 | 2.94 | 2.61 | 2.87 | 2.87 | 6.69% | 309,848 |
| Dec 2, 2024 | 2.71 | 2.71 | 2.60 | 2.69 | 2.69 | 1.13% | 231,700 |
| Nov 29, 2024 | 2.60 | 2.76 | 2.54 | 2.66 | 2.66 | 7.26% | 246,300 |
| Nov 28, 2024 | 2.42 | 2.55 | 2.34 | 2.48 | 2.48 | 5.08% | 181,100 |
| Nov 27, 2024 | 2.37 | 2.43 | 2.29 | 2.36 | 2.36 | -1.67% | 472,748 |
| Nov 26, 2024 | 2.42 | 2.43 | 2.30 | 2.40 | 2.40 | -0.41% | 335,700 |
| Nov 25, 2024 | 2.47 | 2.50 | 2.40 | 2.41 | 2.41 | -2.43% | 3,210,119 |
| Nov 22, 2024 | 2.52 | 2.55 | 2.40 | 2.47 | 2.47 | -5.73% | 591,700 |
| Nov 21, 2024 | 2.45 | 2.67 | 2.36 | 2.62 | 2.62 | 5.65% | 506,211 |
| Nov 20, 2024 | 2.53 | 2.54 | 2.42 | 2.48 | 2.48 | -1.20% | 282,400 |
| Nov 19, 2024 | 2.59 | 2.64 | 2.48 | 2.51 | 2.51 | -3.46% | 312,800 |
| Nov 18, 2024 | 2.67 | 2.71 | 2.57 | 2.60 | 2.60 | -2.62% | 393,100 |
| Nov 15, 2024 | 2.70 | 2.72 | 2.61 | 2.67 | 2.67 | -6.97% | 391,700 |
| Nov 14, 2024 | 2.96 | 3.02 | 2.80 | 2.87 | 2.87 | -3.04% | 386,700 |
| Nov 13, 2024 | 3.10 | 3.17 | 2.96 | 2.96 | 2.96 | -2.31% | 464,206 |
| Nov 12, 2024 | 3.25 | 3.25 | 3.00 | 3.03 | 3.03 | -5.90% | 369,634 |
| Nov 11, 2024 | 3.22 | 3.35 | 3.15 | 3.22 | 3.22 | -0.62% | 358,528 |
| Nov 8, 2024 | 3.36 | 3.36 | 3.16 | 3.24 | 3.24 | -2.41% | 304,600 |
| Nov 7, 2024 | 3.34 | 3.40 | 3.20 | 3.32 | 3.32 | -0.30% | 466,018 |
| Nov 6, 2024 | 3.53 | 3.53 | 3.31 | 3.33 | 3.33 | -4.31% | 166,600 |
| Nov 5, 2024 | 3.41 | 3.48 | 3.38 | 3.48 | 3.48 | 2.65% | 148,700 |
| Nov 4, 2024 | 3.45 | 3.46 | 3.35 | 3.39 | 3.39 | -2.31% | 158,412 |
| Nov 1, 2024 | 3.51 | 3.60 | 3.47 | 3.47 | 3.47 | -0.57% | 170,900 |
| Oct 31, 2024 | 3.52 | 3.53 | 3.40 | 3.49 | 3.49 | -1.69% | 380,500 |
| Oct 30, 2024 | 3.67 | 3.67 | 3.47 | 3.55 | 3.55 | -3.01% | 146,300 |
| Oct 29, 2024 | 3.61 | 3.67 | 3.45 | 3.66 | 3.66 | -0.81% | 385,846 |
| Oct 28, 2024 | 3.62 | 3.77 | 3.55 | 3.69 | 3.69 | 2.22% | 166,300 |
| Oct 25, 2024 | 3.50 | 3.65 | 3.49 | 3.61 | 3.61 | 4.94% | 184,230 |
| Oct 24, 2024 | 3.48 | 3.49 | 3.37 | 3.44 | 3.44 | 1.78% | 203,500 |
| Oct 23, 2024 | 3.74 | 3.74 | 3.33 | 3.38 | 3.38 | -9.63% | 531,536 |
| Oct 22, 2024 | 3.83 | 3.83 | 3.66 | 3.74 | 3.74 | 0.81% | 130,513 |
| Oct 21, 2024 | 3.81 | 3.82 | 3.64 | 3.71 | 3.71 | -5.12% | 214,500 |
| Oct 18, 2024 | 3.85 | 4.06 | 3.84 | 3.91 | 3.91 | 2.89% | 270,400 |
| Oct 17, 2024 | 4.05 | 4.05 | 3.67 | 3.80 | 3.80 | -5.47% | 261,500 |
| Oct 16, 2024 | 4.08 | 4.20 | 3.97 | 4.02 | 4.02 | -1.47% | 215,843 |
| Oct 15, 2024 | 4.20 | 4.23 | 3.97 | 4.08 | 4.08 | -4.90% | 362,500 |
| Oct 11, 2024 | 4.18 | 4.35 | 4.17 | 4.29 | 4.29 | 0.94% | 160,000 |
| Oct 10, 2024 | 4.39 | 4.40 | 4.08 | 4.25 | 4.25 | -3.19% | 198,637 |
| Oct 9, 2024 | 4.18 | 4.42 | 4.16 | 4.39 | 4.39 | 5.78% | 260,500 |
| Oct 8, 2024 | 4.34 | 4.34 | 3.99 | 4.15 | 4.15 | -7.78% | 231,200 |
| Oct 7, 2024 | 4.40 | 4.73 | 4.25 | 4.50 | 4.50 | 6.38% | 406,000 |
| Oct 4, 2024 | 4.21 | 4.32 | 4.16 | 4.23 | 4.23 | - | 157,100 |
| Oct 3, 2024 | 4.11 | 4.24 | 4.06 | 4.23 | 4.23 | -1.63% | 173,600 |
| Oct 2, 2024 | 4.15 | 4.41 | 4.13 | 4.30 | 4.30 | 4.88% | 160,300 |
| Oct 1, 2024 | 4.02 | 4.12 | 3.99 | 4.10 | 4.10 | -1.68% | 204,628 |
| Sep 30, 2024 | 4.15 | 4.24 | 4.05 | 4.17 | 4.17 | 3.99% | 196,249 |
| Sep 27, 2024 | 3.95 | 4.01 | 3.90 | 4.01 | 4.01 | 3.62% | 134,022 |
| Sep 26, 2024 | 3.72 | 3.88 | 3.64 | 3.87 | 3.87 | 8.10% | 272,723 |
| Sep 25, 2024 | 3.62 | 3.69 | 3.55 | 3.58 | 3.58 | -1.10% | 106,410 |
| Sep 24, 2024 | 3.29 | 3.67 | 3.28 | 3.62 | 3.62 | 13.84% | 230,700 |
| Sep 23, 2024 | 3.35 | 3.38 | 3.18 | 3.18 | 3.18 | -6.47% | 138,300 |
| Sep 20, 2024 | 3.44 | 3.46 | 3.32 | 3.40 | 3.40 | -3.95% | 338,737 |
| Sep 19, 2024 | 3.55 | 3.64 | 3.46 | 3.54 | 3.54 | 4.12% | 204,600 |
| Sep 18, 2024 | 3.59 | 3.67 | 3.34 | 3.40 | 3.40 | -10.99% | 289,700 |
| Sep 17, 2024 | 3.59 | 3.82 | 3.57 | 3.82 | 3.82 | 8.52% | 202,400 |
| Sep 16, 2024 | 3.62 | 3.68 | 3.48 | 3.52 | 3.52 | 0.28% | 148,423 |
| Sep 13, 2024 | 3.87 | 3.87 | 3.48 | 3.51 | 3.51 | -8.36% | 208,323 |
| Sep 12, 2024 | 3.65 | 3.85 | 3.65 | 3.83 | 3.83 | 8.50% | 216,118 |
| Sep 11, 2024 | 3.46 | 3.59 | 3.44 | 3.53 | 3.53 | 12.42% | 219,800 |
| Sep 10, 2024 | 3.21 | 3.21 | 3.09 | 3.14 | 3.14 | -3.38% | 306,600 |
| Sep 9, 2024 | 3.40 | 3.45 | 3.16 | 3.25 | 3.25 | -3.27% | 305,623 |
| Sep 6, 2024 | 3.50 | 3.57 | 3.34 | 3.36 | 3.36 | -5.88% | 237,110 |
| Sep 5, 2024 | 3.69 | 3.69 | 3.54 | 3.57 | 3.57 | -4.55% | 394,809 |
| Sep 4, 2024 | 3.65 | 3.84 | 3.56 | 3.74 | 3.74 | -1.06% | 207,500 |
| Sep 3, 2024 | 4.10 | 4.10 | 3.77 | 3.78 | 3.78 | -10.85% | 323,549 |
| Aug 30, 2024 | 4.21 | 4.25 | 4.13 | 4.24 | 4.24 | - | 231,713 |
| Aug 29, 2024 | 4.20 | 4.28 | 4.14 | 4.24 | 4.24 | -0.70% | 169,148 |
| Aug 28, 2024 | 4.40 | 4.40 | 4.24 | 4.27 | 4.27 | -4.04% | 90,047 |
| Aug 27, 2024 | 4.65 | 4.65 | 4.43 | 4.45 | 4.45 | -2.84% | 119,310 |
| Aug 26, 2024 | 4.70 | 4.71 | 4.58 | 4.58 | 4.58 | -1.72% | 39,200 |
| Aug 23, 2024 | 4.65 | 4.72 | 4.64 | 4.66 | 4.66 | -0.85% | 85,710 |
| Aug 22, 2024 | 4.78 | 4.78 | 4.60 | 4.70 | 4.70 | 0.86% | 119,124 |
| Aug 21, 2024 | 4.75 | 4.79 | 4.66 | 4.66 | 4.66 | 1.75% | 96,313 |
| Aug 20, 2024 | 4.70 | 4.71 | 4.57 | 4.58 | 4.58 | -3.38% | 51,400 |
| Aug 19, 2024 | 4.90 | 4.90 | 4.72 | 4.74 | 4.74 | -3.07% | 108,749 |
| Aug 16, 2024 | 4.92 | 4.92 | 4.78 | 4.89 | 4.89 | -1.81% | 77,922 |
| Aug 15, 2024 | 4.49 | 5.17 | 4.44 | 4.98 | 4.98 | 12.42% | 316,700 |
| Aug 14, 2024 | 4.46 | 4.51 | 4.36 | 4.43 | 4.43 | -2.64% | 50,516 |
| Aug 13, 2024 | 4.70 | 4.70 | 4.49 | 4.55 | 4.55 | -2.15% | 93,011 |
| Aug 12, 2024 | 4.55 | 4.76 | 4.53 | 4.65 | 4.65 | -0.21% | 67,600 |
| Aug 9, 2024 | 4.28 | 4.78 | 4.28 | 4.66 | 4.66 | 9.13% | 693,200 |
| Aug 8, 2024 | 4.24 | 4.27 | 4.07 | 4.27 | 4.27 | 2.40% | 174,600 |
| Aug 7, 2024 | 4.20 | 4.37 | 4.14 | 4.17 | 4.17 | 0.48% | 385,500 |
| Aug 6, 2024 | 4.10 | 4.18 | 3.95 | 4.15 | 4.15 | 0.73% | 140,642 |
| Aug 2, 2024 | 4.25 | 4.26 | 4.07 | 4.12 | 4.12 | -3.51% | 151,231 |
| Aug 1, 2024 | 4.69 | 4.70 | 4.26 | 4.27 | 4.27 | -10.11% | 178,600 |
| Jul 31, 2024 | 4.61 | 4.76 | 4.59 | 4.75 | 4.75 | 6.26% | 200,909 |