Skip to main content
Patriot Battery Metals Inc. (TSX:PMET)
Canada flag Canada · Delayed Price · Currency is CAD
2.000
-0.010 (-0.50%)
Jun 20, 2025, 3:00 PM EDT

Patriot Battery Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.012.072.002.062.062.24%151,827
Jun 19, 20252.112.112.002.012.01-3.37%371,100
Jun 18, 20252.182.182.072.082.08-3.70%508,621
Jun 17, 20252.192.212.132.162.16-323,200
Jun 16, 20252.442.452.152.162.16-12.90%1,202,219
Jun 13, 20252.552.552.432.482.48-2.36%123,028
Jun 12, 20252.692.692.502.542.54-6.62%292,046
Jun 11, 20252.432.852.432.722.7217.75%470,037
Jun 10, 20252.362.382.282.312.31-0.86%104,725
Jun 9, 20252.282.352.242.332.333.56%71,123
Jun 6, 20252.212.292.212.252.25-73,300
Jun 5, 20252.122.262.122.252.257.14%300,900
Jun 4, 20252.112.152.082.102.100.48%87,700
Jun 3, 20252.032.102.012.092.092.45%145,837
Jun 2, 20252.072.072.032.042.04-0.97%104,026
May 30, 20252.132.132.052.062.06-4.19%79,522
May 29, 20252.212.222.152.152.15-1.83%51,130
May 28, 20252.212.232.162.192.19-1.79%60,500
May 27, 20252.212.252.192.232.231.36%98,000
May 26, 20252.232.242.162.202.20-24,308
May 23, 20252.132.222.102.202.203.29%86,116
May 22, 20252.102.132.062.132.13-0.47%141,103
May 21, 20252.152.202.112.142.14-93,300
May 20, 20252.172.182.072.142.14-4.46%229,000
May 16, 20252.272.282.192.242.24-0.44%58,208
May 15, 20252.332.332.222.252.25-3.43%199,300
May 14, 20252.342.432.302.332.333.56%249,744
May 13, 20252.312.362.242.252.25-3.43%152,200
May 12, 20252.262.362.232.332.334.48%95,200
May 9, 20252.302.302.212.232.23-3.46%84,723
May 8, 20252.242.342.242.312.312.67%108,200
May 7, 20252.222.292.212.252.251.35%423,700
May 6, 20252.332.332.182.222.22-1.33%51,500
May 5, 20252.322.382.222.252.25-2.17%64,100
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