Patriot Battery Metals Inc. (TSX:PMET)
Canada
· Delayed Price · Currency is CAD 4.140
-0.100 (-2.36%)
Aug 15, 2025, 4:00 PM EDT
Patriot Battery Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.19 | 4.19 | 4.04 | 4.14 | 4.14 | -2.36% | 71,286 |
| Aug 14, 2025 | 4.39 | 4.39 | 4.19 | 4.24 | 4.24 | -3.85% | 129,017 |
| Aug 13, 2025 | 4.38 | 4.46 | 4.34 | 4.41 | 4.41 | 1.38% | 95,200 |
| Aug 12, 2025 | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | -2.47% | 124,900 |
| Aug 11, 2025 | 4.36 | 4.55 | 4.35 | 4.46 | 4.46 | 8.52% | 610,700 |
| Aug 8, 2025 | 4.02 | 4.22 | 4.02 | 4.11 | 4.11 | 3.79% | 260,000 |
| Aug 7, 2025 | 3.98 | 4.05 | 3.91 | 3.96 | 3.96 | 1.80% | 154,700 |
| Aug 6, 2025 | 3.96 | 4.02 | 3.86 | 3.89 | 3.89 | 1.30% | 181,817 |
| Aug 5, 2025 | 3.80 | 3.90 | 3.80 | 3.84 | 3.84 | 3.50% | 86,300 |
| Aug 1, 2025 | 3.85 | 3.85 | 3.63 | 3.71 | 3.71 | -1.59% | 164,101 |
| Jul 31, 2025 | 3.82 | 3.91 | 3.77 | 3.77 | 3.77 | -1.57% | 250,740 |
| Jul 30, 2025 | 4.13 | 4.18 | 3.82 | 3.83 | 3.83 | -7.71% | 387,609 |
| Jul 29, 2025 | 4.16 | 4.24 | 4.04 | 4.15 | 4.15 | -0.95% | 332,700 |
| Jul 28, 2025 | 4.15 | 4.29 | 4.07 | 4.19 | 4.19 | -3.90% | 330,223 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.26 | 4.36 | 4.36 | -2.46% | 206,916 |
| Jul 24, 2025 | 4.44 | 4.53 | 4.23 | 4.47 | 4.47 | 4.20% | 588,728 |
| Jul 23, 2025 | 4.60 | 4.60 | 4.07 | 4.29 | 4.29 | -6.13% | 526,300 |
| Jul 22, 2025 | 4.30 | 4.61 | 4.22 | 4.57 | 4.57 | 9.33% | 636,000 |
| Jul 21, 2025 | 4.11 | 4.33 | 3.97 | 4.18 | 4.18 | 23.67% | 904,100 |
| Jul 18, 2025 | 3.40 | 3.42 | 3.34 | 3.38 | 3.38 | -0.59% | 230,100 |
| Jul 17, 2025 | 3.16 | 3.40 | 3.13 | 3.40 | 3.40 | 9.68% | 280,000 |
| Jul 16, 2025 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | -0.32% | 121,700 |
| Jul 15, 2025 | 3.15 | 3.18 | 3.10 | 3.11 | 3.11 | -0.96% | 103,600 |
| Jul 14, 2025 | 3.20 | 3.23 | 3.10 | 3.14 | 3.14 | 2.95% | 276,034 |
| Jul 11, 2025 | 3.07 | 3.08 | 2.94 | 3.05 | 3.05 | -0.65% | 133,242 |
| Jul 10, 2025 | 2.93 | 3.11 | 2.92 | 3.07 | 3.07 | 8.10% | 217,745 |
| Jul 9, 2025 | 2.77 | 2.85 | 2.72 | 2.84 | 2.84 | 3.65% | 113,200 |
| Jul 8, 2025 | 2.68 | 2.81 | 2.68 | 2.74 | 2.74 | 5.38% | 128,505 |
| Jul 7, 2025 | 2.70 | 2.70 | 2.57 | 2.60 | 2.60 | -4.76% | 216,017 |
| Jul 4, 2025 | 2.67 | 2.79 | 2.61 | 2.73 | 2.73 | 2.25% | 115,701 |
| Jul 3, 2025 | 2.66 | 2.69 | 2.59 | 2.67 | 2.67 | 5.95% | 249,721 |
| Jul 2, 2025 | 2.56 | 2.57 | 2.47 | 2.52 | 2.52 | 3.28% | 403,000 |
| Jun 30, 2025 | 2.44 | 2.47 | 2.35 | 2.44 | 2.44 | 6.55% | 256,500 |
| Jun 27, 2025 | 2.30 | 2.38 | 2.20 | 2.29 | 2.29 | - | 238,128 |
| Jun 26, 2025 | 2.13 | 2.29 | 2.13 | 2.29 | 2.29 | 12.81% | 396,700 |
| Jun 25, 2025 | 2.07 | 2.09 | 1.99 | 2.03 | 2.03 | -3.33% | 168,222 |
| Jun 24, 2025 | 2.04 | 2.11 | 2.04 | 2.10 | 2.10 | 3.45% | 200,900 |
| Jun 23, 2025 | 2.00 | 2.06 | 1.99 | 2.03 | 2.03 | 1.00% | 203,038 |
| Jun 20, 2025 | 2.01 | 2.07 | 1.97 | 2.01 | 2.01 | - | 3,382,790 |
| Jun 19, 2025 | 2.11 | 2.11 | 2.00 | 2.01 | 2.01 | -3.37% | 371,100 |
| Jun 18, 2025 | 2.18 | 2.18 | 2.07 | 2.08 | 2.08 | -3.70% | 508,621 |
| Jun 17, 2025 | 2.19 | 2.21 | 2.13 | 2.16 | 2.16 | - | 323,200 |
| Jun 16, 2025 | 2.44 | 2.45 | 2.15 | 2.16 | 2.16 | -12.90% | 1,202,219 |
| Jun 13, 2025 | 2.55 | 2.55 | 2.43 | 2.48 | 2.48 | -2.36% | 123,028 |
| Jun 12, 2025 | 2.69 | 2.69 | 2.50 | 2.54 | 2.54 | -6.62% | 292,046 |
| Jun 11, 2025 | 2.43 | 2.85 | 2.43 | 2.72 | 2.72 | 17.75% | 470,037 |
| Jun 10, 2025 | 2.36 | 2.38 | 2.28 | 2.31 | 2.31 | -0.86% | 104,725 |
| Jun 9, 2025 | 2.28 | 2.35 | 2.24 | 2.33 | 2.33 | 3.56% | 71,123 |
| Jun 6, 2025 | 2.21 | 2.29 | 2.21 | 2.25 | 2.25 | - | 73,300 |
| Jun 5, 2025 | 2.12 | 2.26 | 2.12 | 2.25 | 2.25 | 7.14% | 300,900 |