Patriot Battery Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	2.21	2.22	2.16	2.16	2.16	-1.60%	27,713
May 28, 2025	2.21	2.23	2.16	2.19	2.19	-1.79%	60,500
May 27, 2025	2.21	2.25	2.19	2.23	2.23	1.36%	98,000
May 26, 2025	2.23	2.24	2.16	2.20	2.20	-	24,308
May 23, 2025	2.13	2.22	2.10	2.20	2.20	3.29%	86,116
May 22, 2025	2.10	2.13	2.06	2.13	2.13	-0.47%	141,103
May 21, 2025	2.15	2.20	2.11	2.14	2.14	-	93,300
May 20, 2025	2.17	2.18	2.07	2.14	2.14	-4.46%	229,000
May 16, 2025	2.27	2.28	2.19	2.24	2.24	-0.44%	58,208
May 15, 2025	2.33	2.33	2.22	2.25	2.25	-3.43%	199,300
May 14, 2025	2.34	2.43	2.30	2.33	2.33	3.56%	249,744
May 13, 2025	2.31	2.36	2.24	2.25	2.25	-3.43%	152,200
May 12, 2025	2.26	2.36	2.23	2.33	2.33	4.48%	95,200
May 9, 2025	2.30	2.30	2.21	2.23	2.23	-3.46%	84,723
May 8, 2025	2.24	2.34	2.24	2.31	2.31	2.67%	108,200
May 7, 2025	2.22	2.29	2.21	2.25	2.25	1.35%	423,700
May 6, 2025	2.33	2.33	2.18	2.22	2.22	-1.33%	51,500
May 5, 2025	2.32	2.38	2.22	2.25	2.25	-2.17%	64,100
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