Patriot Battery Metals Inc. (TSX:PMET)
Canada
· Delayed Price · Currency is CAD 2.610
-0.080 (-2.97%)
Mar 28, 2025, 4:00 PM EST
Patriot Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 2.66 | 2.66 | 2.59 | 2.65 | 2.65 | -0.75% | 209,200 |
| Feb 19, 2025 | 2.73 | 2.73 | 2.62 | 2.67 | 2.67 | -2.55% | 93,000 |
| Feb 18, 2025 | 2.72 | 2.78 | 2.71 | 2.74 | 2.74 | 0.37% | 123,700 |
| Feb 14, 2025 | 2.90 | 2.90 | 2.69 | 2.73 | 2.73 | -3.87% | 347,343 |
| Feb 13, 2025 | 2.74 | 2.85 | 2.74 | 2.84 | 2.84 | 2.90% | 117,240 |
| Feb 12, 2025 | 2.72 | 2.78 | 2.72 | 2.76 | 2.76 | -0.72% | 166,000 |
| Feb 11, 2025 | 2.75 | 2.88 | 2.67 | 2.78 | 2.78 | 0.36% | 144,841 |
| Feb 10, 2025 | 2.90 | 2.90 | 2.73 | 2.77 | 2.77 | -3.15% | 208,300 |
| Feb 7, 2025 | 2.86 | 2.93 | 2.82 | 2.86 | 2.86 | -0.35% | 124,800 |
| Feb 6, 2025 | 3.15 | 3.15 | 2.82 | 2.87 | 2.87 | -3.69% | 250,200 |
| Feb 5, 2025 | 2.97 | 3.05 | 2.95 | 2.98 | 2.98 | -1.32% | 70,318 |
| Feb 4, 2025 | 2.88 | 3.05 | 2.88 | 3.02 | 3.02 | 5.59% | 265,131 |
| Feb 3, 2025 | 2.93 | 2.93 | 2.80 | 2.86 | 2.86 | -4.98% | 267,900 |
| Jan 31, 2025 | 3.17 | 3.17 | 3.01 | 3.01 | 3.01 | -2.90% | 101,600 |
| Jan 30, 2025 | 3.05 | 3.17 | 3.05 | 3.10 | 3.10 | 1.64% | 152,804 |
| Jan 29, 2025 | 3.04 | 3.10 | 3.00 | 3.05 | 3.05 | -1.61% | 250,729 |
| Jan 28, 2025 | 3.27 | 3.31 | 3.06 | 3.10 | 3.10 | -7.19% | 279,420 |
| Jan 27, 2025 | 3.33 | 3.39 | 3.27 | 3.34 | 3.34 | -1.18% | 193,408 |
| Jan 24, 2025 | 3.38 | 3.49 | 3.38 | 3.38 | 3.38 | -2.03% | 219,444 |
| Jan 23, 2025 | 3.34 | 3.50 | 3.33 | 3.45 | 3.45 | 2.07% | 163,345 |
| Jan 22, 2025 | 3.44 | 3.44 | 3.33 | 3.38 | 3.38 | -0.29% | 119,733 |
| Jan 21, 2025 | 3.61 | 3.61 | 3.37 | 3.39 | 3.39 | -5.83% | 213,400 |
| Jan 20, 2025 | 3.45 | 3.60 | 3.42 | 3.60 | 3.60 | 3.15% | 67,322 |
| Jan 17, 2025 | 3.55 | 3.58 | 3.44 | 3.49 | 3.49 | -1.41% | 124,900 |