Patriot Resources Corp. (TSXV:MAGA.H)
Canada · Delayed Price · Currency is CAD 0.2900
0.00 (0.00%)
Feb 19, 2026, 9:30 AM EST
Patriot Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,534 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 25,500 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 70,000 |
| Jan 26, 2026 | 0.29 | 0.30 | 0.23 | 0.30 | 0.30 | 15.38% | 85,100 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 61,500 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,204 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 42,500 |
| Jan 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 13.04% | 7,000 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 11,009 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,600 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,500 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 26,500 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 70,000 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 42,000 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 147,199 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 1,000 |
| Dec 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 50,500 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.20 | 0.23 | 0.23 | -8.00% | 23,000 |
| Dec 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 116,050 |
| Dec 18, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 24,709 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 43,558 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 17,575 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 37,000 |
| Dec 10, 2025 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | - | 90,600 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,000 |
| Dec 3, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 31.58% | 172,150 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 35.71% | 20,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.22% | 1,343 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 9,500 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 60.00% | 500 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 40,000 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 1,600 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 28.00% | 21,000 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 10,033 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 618 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 72,500 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 100,500 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,000 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 113,500 |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 50,000 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,500 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.51% | 29,500 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 48,500 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 91,500 |