New Zealand markets closed

Patriot Battery Metals Inc. (PMET.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
5.16-0.02 (-0.39%)
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20245.185.205.115.165.1681,000
27 Jun 20245.325.325.025.185.18153,900
26 Jun 20245.105.385.085.285.28235,700
25 Jun 20245.165.164.995.005.00305,500
24 Jun 20245.195.244.985.125.12381,500
21 Jun 20245.255.285.025.235.23601,100
20 Jun 20245.865.885.415.485.48586,900
19 Jun 20245.915.915.755.785.78217,600
18 Jun 20246.096.095.615.865.86328,500
17 Jun 20246.106.376.096.156.15155,200
14 Jun 20246.436.446.086.086.08320,200
13 Jun 20246.866.866.536.656.65230,000
12 Jun 20246.957.036.826.866.86167,200
11 Jun 20247.107.106.866.976.97138,800
10 Jun 20246.997.296.977.187.18116,600
07 Jun 20247.247.246.886.916.91150,200
06 Jun 20247.167.296.957.187.18181,900
05 Jun 20247.307.347.147.167.16169,000
04 Jun 20247.917.917.467.567.56178,000
03 Jun 20248.158.278.018.098.09173,700
31 May 20248.098.287.948.088.082,524,400
30 May 20248.008.017.817.937.93107,300
29 May 20248.058.127.848.048.04261,800
28 May 20248.288.298.118.138.13246,500
27 May 20248.108.568.108.358.3581,300
24 May 20248.288.418.168.288.28151,000
23 May 20248.468.468.248.288.28140,000
22 May 20248.608.768.358.528.52284,000
21 May 20248.919.208.508.698.69372,000
17 May 20249.109.768.949.609.60355,100
16 May 20248.158.578.158.508.50286,700
15 May 20247.508.277.338.148.14391,900
14 May 20247.618.037.568.038.0383,100
13 May 20247.757.917.617.757.7598,100
10 May 20248.118.117.978.058.05111,400
09 May 20248.358.588.238.558.55113,800
08 May 20248.018.468.018.308.30189,900
07 May 20247.718.207.718.088.08157,000
06 May 20247.357.577.257.317.31169,700
03 May 20247.117.286.887.237.2383,200
02 May 20246.976.976.736.976.9795,100
01 May 20246.767.106.737.037.0379,000
30 Apr 20247.137.136.656.676.67417,300
29 Apr 20246.957.156.877.007.00164,700
26 Apr 20246.976.976.776.976.97120,900
25 Apr 20246.836.956.676.906.90113,200
24 Apr 20246.876.886.586.686.6888,000
23 Apr 20246.617.036.546.866.86134,800
22 Apr 20246.646.686.486.516.51164,700
19 Apr 20246.786.856.556.626.62188,700
18 Apr 20247.037.066.836.836.8398,400
17 Apr 20247.327.377.057.147.1496,700
16 Apr 20247.087.416.877.367.36163,500
15 Apr 20247.317.607.127.147.1465,500
12 Apr 20247.797.797.307.347.34140,400
11 Apr 20247.508.047.437.687.68194,900
10 Apr 20247.827.837.637.757.75128,900
09 Apr 20248.018.137.758.108.10177,400
08 Apr 20247.708.527.688.318.31185,500
05 Apr 20247.958.077.867.867.8666,900
04 Apr 20248.258.298.018.018.0172,300
03 Apr 20247.998.227.828.218.21115,500
02 Apr 20248.258.267.828.198.1984,600
01 Apr 20248.258.288.018.018.0141,100
28 Mar 20248.148.438.078.438.4388,800
27 Mar 20247.858.247.708.208.2072,200
26 Mar 20248.048.077.687.687.6878,600
25 Mar 20248.518.518.048.218.21134,100
22 Mar 20248.308.398.228.308.3047,300
21 Mar 20248.218.378.188.238.2342,500
20 Mar 20248.268.458.058.308.3025,200
19 Mar 20248.538.598.248.318.3147,700
18 Mar 20248.859.048.648.708.7054,900
15 Mar 20248.959.008.598.698.69635,200
14 Mar 20248.438.978.438.918.9196,800
13 Mar 20248.398.678.398.418.41111,200
12 Mar 20248.088.618.088.568.5697,000
11 Mar 20247.668.117.658.118.11141,800
08 Mar 20248.008.217.807.847.8481,400
07 Mar 20248.008.347.987.997.9971,000
06 Mar 20247.668.007.667.877.87142,700
05 Mar 20247.808.097.587.627.62143,800
04 Mar 20248.118.197.878.008.00167,400
01 Mar 20248.608.848.538.818.81131,400
29 Feb 20248.258.758.108.628.62323,000
28 Feb 20247.808.057.627.717.71206,300
27 Feb 20246.797.316.757.317.31201,400
26 Feb 20246.666.806.526.646.6484,800
23 Feb 20246.806.826.566.666.6683,300
22 Feb 20247.097.226.906.926.9257,700
21 Feb 20247.157.307.007.157.1581,200
20 Feb 20247.667.667.067.167.16107,800
16 Feb 20247.397.687.057.637.63137,400
15 Feb 20247.197.206.867.007.00101,200
14 Feb 20246.557.026.557.007.0093,000
13 Feb 20246.856.856.476.536.5388,000
12 Feb 20247.407.406.916.936.9393,100
09 Feb 20247.057.537.057.457.45160,600
08 Feb 20246.506.776.506.626.62117,700
07 Feb 20246.406.716.276.376.37169,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...