Toronto - Free Realtime Quote CAD

Patriot Battery Metals Inc. (PMET.TO)

2.2200
-0.0900
(-3.90%)
As of 12:38:12 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.30002.30002.20502.22002.220060,919
May 8, 20252.24002.34002.24002.31002.3100108,200
May 7, 20252.22002.29002.21002.25002.2500423,700
May 6, 20252.33002.33002.18002.22002.220051,500
May 5, 20252.32002.38002.21502.25002.250064,100
May 2, 20252.36002.36002.29002.30002.300040,400
May 1, 20252.34002.38002.31002.32002.320032,500
Apr 30, 20252.35002.39002.29002.37002.3700285,900
Apr 29, 20252.38002.42002.34002.40002.400040,500
Apr 28, 20252.36002.37502.29002.33002.330086,600
Apr 25, 20252.48002.48002.37002.45002.450091,500
Apr 24, 20252.38002.50002.38002.47002.470080,600
Apr 23, 20252.29002.43002.26002.34002.3400313,200
Apr 22, 20252.19002.21502.16002.19002.190059,000
Apr 21, 20252.27002.27002.11002.16002.1600101,000
Apr 17, 20252.21002.25002.18002.23002.2300102,400
Apr 16, 20252.22002.25002.12502.15002.1500187,700
Apr 15, 20252.11002.25002.08002.18002.1800358,400
Apr 14, 20252.16002.19002.12002.15002.1500171,400
Apr 11, 20251.93002.14001.88002.12002.1200374,600
Apr 10, 20252.01002.05001.84001.87001.8700522,400
Apr 9, 20251.69002.08001.68002.08002.0800402,900
Apr 8, 20252.07002.07001.78001.82001.8200187,100
Apr 7, 20251.86002.08001.81001.89001.8900569,600
Apr 4, 20252.06002.06001.89002.03002.0300487,900
Apr 3, 20252.33002.38002.13002.22002.2200311,500
Apr 2, 20252.46002.47002.36002.38002.3800272,600
Apr 1, 20252.50002.52002.47002.50002.500060,300
Mar 31, 20252.52002.57002.46002.50002.5000126,700
Mar 28, 20252.71002.72002.59002.61002.610089,600
Mar 27, 20252.73002.74002.66002.69002.690091,800
Mar 26, 20252.81002.81002.71002.74002.7400141,800
Mar 25, 20252.80002.86002.76002.80002.800077,300
Mar 24, 20252.90002.98002.86002.90002.9000120,000
Mar 21, 20252.85002.88002.72002.86002.8600662,300
Mar 20, 20252.99003.00002.85502.91002.9100286,000
Mar 19, 20252.88003.09502.86003.01003.0100325,800
Mar 18, 20252.93002.93002.80002.85002.8500233,800
Mar 17, 20252.93003.04002.85502.97002.9700359,900
Mar 14, 20252.65002.89002.65002.89002.8900309,600
Mar 13, 20252.45002.58002.45002.53002.5300118,600
Mar 12, 20252.41002.58002.40002.40002.4000105,100
Mar 11, 20252.36002.44002.35002.40002.4000114,000
Mar 10, 20252.61002.61002.34502.39002.3900215,700
Mar 7, 20252.64002.65002.51002.65002.6500223,300
Mar 6, 20252.77002.78002.59002.67002.6700131,700
Mar 5, 20252.60002.78002.57002.78002.7800279,500
Mar 4, 20252.61002.80002.53002.59002.5900322,600
Mar 3, 20252.52002.62502.50002.56002.5600218,200
Feb 28, 20252.48002.48002.39002.45002.4500110,500
Feb 27, 20252.54002.57002.49502.51002.5100108,500
Feb 26, 20252.50002.64002.50002.55002.5500152,900
Feb 25, 20252.50002.52002.43002.51002.5100163,800
Feb 24, 20252.53002.55002.48002.51002.5100114,400
Feb 21, 20252.66002.66002.51002.56002.5600186,500
Feb 20, 20252.66002.66002.59002.65002.6500209,200
Feb 19, 20252.73002.73002.62002.67002.670093,000
Feb 18, 20252.72002.77502.71002.74002.7400123,700
Feb 14, 20252.90002.90002.69002.73002.7300347,300
Feb 13, 20252.74002.85002.74002.84002.8400117,200
Feb 12, 20252.72002.78002.72002.76002.7600166,000
Feb 11, 20252.75002.87502.67002.78002.7800144,800
Feb 10, 20252.90002.90002.73002.77002.7700208,300
Feb 7, 20252.86002.93002.82002.86002.8600124,800
Feb 6, 20253.15003.15002.81502.87002.8700250,200
Feb 5, 20252.97003.05002.95002.98002.980070,300
Feb 4, 20252.88003.05002.88003.02003.0200265,100
Feb 3, 20252.93002.93002.80002.86002.8600267,900
Jan 31, 20253.17003.17003.01003.01003.0100101,600
Jan 30, 20253.05003.16503.05003.10003.1000152,800
Jan 29, 20253.04003.10003.00003.05003.0500250,700
Jan 28, 20253.27003.31003.06003.10003.1000279,400
Jan 27, 20253.33003.39003.27003.34003.3400193,400
Jan 24, 20253.38003.49003.38003.38003.3800219,400
Jan 23, 20253.34003.49503.32503.45003.4500163,300
Jan 22, 20253.44003.44003.33003.38003.3800119,700
Jan 21, 20253.61003.61003.37003.39003.3900213,400
Jan 20, 20253.45003.60003.42003.60003.600067,300
Jan 17, 20253.55003.58003.44003.49003.4900124,900
Jan 16, 20253.65003.76003.51003.54003.5400169,700
Jan 15, 20253.64003.73003.61003.73003.7300232,000
Jan 14, 20253.36003.63003.36003.63003.6300336,100
Jan 13, 20253.27003.46003.27003.44003.4400506,600
Jan 10, 20253.34003.38003.14503.28003.2800739,400
Jan 9, 20253.41003.45003.33003.36003.3600127,500
Jan 8, 20253.55003.55003.42003.50003.5000332,300
Jan 7, 20253.60003.61003.40003.47003.4700178,500
Jan 6, 20253.54003.69003.54003.60003.6000168,500
Jan 3, 20253.61003.67003.48003.59003.5900277,900
Jan 2, 20253.65003.72003.57003.63003.6300123,500
Dec 31, 20243.45003.55003.45003.50003.5000151,600
Dec 30, 20243.71003.71003.43003.50003.5000212,500
Dec 27, 20243.63003.75003.55003.70003.7000208,300
Dec 24, 20243.52003.56003.44003.52003.5200154,000
Dec 23, 20243.61003.61003.46003.53003.5300439,100
Dec 20, 20243.45003.52003.34003.37003.3700657,700
Dec 19, 20243.52003.60003.32003.52003.5200630,800
Dec 18, 20243.60003.74003.20003.41003.41001,124,200
Dec 17, 20242.70002.74002.65002.65002.6500109,900
Dec 16, 20242.82002.85002.71002.76002.7600150,500
Dec 13, 20242.83002.86002.77502.80002.8000172,600
Dec 12, 20242.81002.91002.75002.89002.8900304,400
Dec 11, 20242.80002.80002.68002.72002.7200149,200
Dec 10, 20242.94002.94002.80002.81002.8100174,700
Dec 9, 20242.93003.06002.90002.93002.9300250,200
Dec 6, 20242.68002.87002.66002.83002.8300341,000
Dec 5, 20242.65002.76002.59002.69002.6900253,200
Dec 4, 20242.82002.84002.63002.65002.6500218,300
Dec 3, 20242.71002.94002.61002.87002.8700309,800
Dec 2, 20242.71002.71002.59502.69002.6900231,700
Nov 29, 20242.60002.76002.54002.66002.6600246,300
Nov 28, 20242.42002.55002.34002.48002.4800181,100
Nov 27, 20242.37002.43002.29002.36002.3600472,700
Nov 26, 20242.42002.43002.30002.40002.4000335,700
Nov 25, 20242.47002.50002.40002.41002.41003,210,100
Nov 22, 20242.52002.55002.40002.47002.4700591,700
Nov 21, 20242.45002.67002.36002.62002.6200506,200
Nov 20, 20242.53002.54002.42002.48002.4800282,400
Nov 19, 20242.59002.64002.48002.51002.5100312,800
Nov 18, 20242.67002.71002.57002.60002.6000393,100
Nov 15, 20242.70002.71502.61002.67002.6700391,700
Nov 14, 20242.96003.02002.80002.87002.8700386,700
Nov 13, 20243.10003.17002.96002.96002.9600464,200
Nov 12, 20243.25003.25003.00003.03003.0300369,600
Nov 11, 20243.22003.35003.15003.22003.2200358,500
Nov 8, 20243.36003.36003.16003.24003.2400304,600
Nov 7, 20243.34003.40003.20003.32003.3200466,000
Nov 6, 20243.53003.53003.31003.33003.3300166,600
Nov 5, 20243.41003.48003.38003.48003.4800148,700
Nov 4, 20243.45003.46003.35003.39003.3900158,400
Nov 1, 20243.51003.59503.47003.47003.4700170,900
Oct 31, 20243.52003.53003.40003.49003.4900380,500
Oct 30, 20243.67003.67003.47003.55003.5500146,300
Oct 29, 20243.61003.67003.45003.66003.6600385,800
Oct 28, 20243.62003.77003.55003.69003.6900166,300
Oct 25, 20243.50003.65003.49003.61003.6100184,200
Oct 24, 20243.48003.49003.37003.44003.4400203,500
Oct 23, 20243.74003.74003.33003.38003.3800531,500
Oct 22, 20243.83003.83003.66003.74003.7400130,500
Oct 21, 20243.81003.82003.64003.71003.7100214,500
Oct 18, 20243.85004.06003.84003.91003.9100270,400
Oct 17, 20244.05004.05003.67003.80003.8000261,500
Oct 16, 20244.08004.20003.97004.02004.0200215,800
Oct 15, 20244.20004.23003.97004.08004.0800362,500
Oct 11, 20244.18004.35004.17004.29004.2900160,000
Oct 10, 20244.39004.40004.08004.25004.2500198,600
Oct 9, 20244.18004.42004.16004.39004.3900260,500
Oct 8, 20244.34004.34003.99004.15004.1500231,200
Oct 7, 20244.40004.73004.25004.50004.5000406,000
Oct 4, 20244.21004.32004.16004.23004.2300157,100
Oct 3, 20244.11004.24004.06004.23004.2300173,600
Oct 2, 20244.15004.41004.13004.30004.3000160,300
Oct 1, 20244.02004.12003.99004.10004.1000204,600
Sep 30, 20244.15004.24004.05004.17004.1700196,200
Sep 27, 20243.95004.01003.90004.01004.0100134,000
Sep 26, 20243.72003.88003.64003.87003.8700272,700
Sep 25, 20243.62003.69003.55003.58003.5800106,400
Sep 24, 20243.29003.67003.28003.62003.6200230,700
Sep 23, 20243.35003.38003.18003.18003.1800138,300
Sep 20, 20243.44003.46003.32003.40003.4000338,700
Sep 19, 20243.55003.64003.46003.54003.5400204,600
Sep 18, 20243.59003.67003.34003.40003.4000289,700
Sep 17, 20243.59003.82003.57003.82003.8200202,400
Sep 16, 20243.62003.68003.47503.52003.5200148,400
Sep 13, 20243.87003.87003.48003.51003.5100208,300
Sep 12, 20243.65003.85003.65003.83003.8300216,100
Sep 11, 20243.46003.59003.44003.53003.5300219,800
Sep 10, 20243.21003.21003.09003.14003.1400306,600
Sep 9, 20243.40003.45003.16003.25003.2500305,600
Sep 6, 20243.50003.57003.34003.36003.3600237,100
Sep 5, 20243.69003.69003.54003.57003.5700394,800
Sep 4, 20243.65003.83503.56003.74003.7400207,500
Sep 3, 20244.10004.10003.77003.78003.7800323,500
Aug 30, 20244.21004.25004.13004.24004.2400231,700
Aug 29, 20244.20004.28004.14004.24004.2400169,100
Aug 28, 20244.40004.40004.24004.27004.270090,000
Aug 27, 20244.65004.65004.43004.45004.4500119,300
Aug 26, 20244.70004.71004.58004.58004.580039,200
Aug 23, 20244.65004.72004.64504.66004.660085,700
Aug 22, 20244.78004.78004.60004.70004.7000119,100
Aug 21, 20244.75004.79004.66004.66004.660096,300
Aug 20, 20244.70004.71004.57004.58004.580051,400
Aug 19, 20244.90004.90004.72004.74004.7400108,700
Aug 16, 20244.92004.92004.78004.89004.890077,900
Aug 15, 20244.49005.17004.44004.98004.9800316,700
Aug 14, 20244.46004.51004.36004.43004.430050,500
Aug 13, 20244.70004.70004.49004.55004.550093,000
Aug 12, 20244.55004.76004.53004.65004.650067,600
Aug 9, 20244.28004.78004.28004.66004.6600693,200
Aug 8, 20244.24004.27004.07004.27004.2700174,600
Aug 7, 20244.20004.37004.14004.17004.1700385,500
Aug 6, 20244.10004.18003.95004.15004.1500140,600
Aug 2, 20244.25004.26004.07004.12004.1200151,200
Aug 1, 20244.69004.70004.26004.27004.2700178,600
Jul 31, 20244.61004.76004.59004.75004.7500200,900
Jul 30, 20244.42004.57004.35004.47004.470065,200
Jul 29, 20244.65004.65004.42004.42004.420057,700
Jul 26, 20244.46004.60004.37004.48004.4800129,500
Jul 25, 20244.14004.38004.10504.35004.3500122,500
Jul 24, 20244.47004.47004.23004.24004.2400123,700
Jul 23, 20244.58004.63004.45004.50004.5000328,600
Jul 22, 20244.75004.75004.61004.64004.6400185,700
Jul 19, 20244.75004.88004.70004.84004.840091,100
Jul 18, 20244.77004.82504.69004.76004.7600336,600
Jul 17, 20245.03005.05004.84004.85004.850092,100
Jul 16, 20245.04005.16004.89005.09005.0900186,000
Jul 15, 20245.31005.41005.01005.09005.0900290,300
Jul 12, 20245.13005.54005.12005.49005.4900269,700
Jul 11, 20244.79005.01004.76004.96004.9600186,400
Jul 10, 20244.82004.85004.67004.73004.7300206,900
Jul 9, 20244.73004.80004.52004.71004.7100244,300
Jul 8, 20244.82004.94004.50004.69004.6900320,300
Jul 5, 20245.15005.24004.95004.96004.9600249,400
Jul 4, 20245.20005.33005.20005.21005.210094,700
Jul 3, 20245.10005.28005.01005.20005.2000380,200
Jul 2, 20244.97005.24004.95005.20005.2000280,900
Jun 28, 20245.18005.20005.11005.16005.160081,000
Jun 27, 20245.32005.32005.02005.18005.1800153,900
Jun 26, 20245.10005.38005.08005.28005.2800235,700
Jun 25, 20245.16005.16004.99005.00005.0000305,500
Jun 24, 20245.19005.24004.98005.12005.1200381,500
Jun 21, 20245.25005.28005.02005.23005.2300601,100
Jun 20, 20245.86005.88005.41005.48005.4800586,900
Jun 19, 20245.91005.91005.75005.78005.7800217,600
Jun 18, 20246.09006.09005.61005.86005.8600328,500
Jun 17, 20246.10006.37006.09006.15006.1500155,200
Jun 14, 20246.43006.44006.08006.08006.0800320,200
Jun 13, 20246.86006.86006.53006.65006.6500230,000
Jun 12, 20246.95007.03006.82006.86006.8600167,200
Jun 11, 20247.10007.10006.86006.97006.9700138,800
Jun 10, 20246.99007.29006.97007.18007.1800116,600
Jun 7, 20247.24007.24006.88006.91006.9100150,200
Jun 6, 20247.16007.29006.95007.18007.1800181,900
Jun 5, 20247.30007.34007.14007.16007.1600169,000
Jun 4, 20247.91007.91007.46007.56007.5600178,000
Jun 3, 20248.15008.27508.01008.09008.0900173,700
May 31, 20248.09008.28007.94008.08008.08002,524,400
May 30, 20248.00008.01007.81007.93007.9300107,300
May 29, 20248.05008.12007.84008.04008.0400261,800
May 28, 20248.28008.29008.11008.13008.1300246,500
May 27, 20248.10008.55508.10008.35008.350081,300
May 24, 20248.28008.41008.16008.28008.2800151,000
May 23, 20248.46008.46008.24508.28008.2800140,000
May 22, 20248.60008.76008.35008.52008.5200284,000
May 21, 20248.91009.20008.50008.69008.6900372,000
May 17, 20249.10009.76008.94009.60009.6000355,100
May 16, 20248.15008.57008.15008.50008.5000286,700
May 15, 20247.50008.27007.33008.14008.1400391,900
May 14, 20247.61008.03007.56008.03008.030083,100
May 13, 20247.75007.91007.61007.75007.750098,100
May 10, 20248.11008.11007.97008.05008.0500111,400
May 9, 20248.35008.58008.23008.55008.5500113,800

Related Tickers

QTWO.V Q2 Metals Corp.
0.5100
0.00%
 
AFM.V Alphamin Resources Corp.
0.9050
+0.56%
 
FWZ.V Fireweed Metals Corp.
1.9600
+5.91%
 
NGEX.TO NGEx Minerals Ltd.
12.40
-2.44%
 
NILI.V Surge Battery Metals Inc.
0.2550
0.00%
 
MNO.TO Meridian Mining UK Societas
0.7400
+2.78%
 
BRW.V Brunswick Exploration Inc.
0.1400
0.00%
 
SIE.V Sienna Resources Inc.
0.0200
0.00%
 
KNG.V Kingsmen Resources Ltd.
1.0900
-1.80%
 
LAR.TO Lithium Argentina AG
2.9200
0.00%