OTC Markets OTCQX - Delayed Quote USD

Patriot Battery Metals Inc. (PMETF)

Compare
2.5000 +0.0500 (+2.04%)
At close: November 1 at 1:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 2.5000 2.5300 2.5000 2.5000 2.5000 2,800
Oct 31, 2024 2.5050 2.5050 2.4600 2.4600 2.4600 27,200
Oct 30, 2024 2.6000 2.6000 2.5470 2.5800 2.5800 20,300
Oct 29, 2024 2.9500 2.9500 2.5250 2.5610 2.5610 19,000
Oct 28, 2024 2.5800 2.6940 2.5800 2.6300 2.6300 50,400
Oct 25, 2024 2.5200 2.6030 2.5200 2.5930 2.5930 34,300
Oct 24, 2024 2.4500 2.5110 2.4400 2.4800 2.4800 36,800
Oct 23, 2024 2.6510 2.6550 2.4160 2.4270 2.4270 43,500
Oct 22, 2024 2.6500 2.7400 2.6500 2.7230 2.7230 21,100
Oct 21, 2024 2.6600 2.8000 2.6300 2.6500 2.6500 20,200
Oct 18, 2024 2.8300 2.8950 2.8300 2.8500 2.8500 15,000
Oct 17, 2024 2.9100 2.9200 2.6940 2.7710 2.7710 49,900
Oct 16, 2024 2.9150 3.0400 2.8920 2.9100 2.9100 52,600
Oct 15, 2024 2.9600 2.9600 2.9000 2.9300 2.9300 34,300
Oct 14, 2024 3.1200 3.1200 3.0600 3.0600 3.0600 5,600
Oct 11, 2024 3.0800 3.1320 3.0750 3.1190 3.1190 10,800
Oct 10, 2024 3.1700 3.1700 2.9900 3.0600 3.0600 23,900
Oct 9, 2024 3.0800 3.2200 3.0300 3.1850 3.1850 12,500
Oct 8, 2024 3.1200 3.1400 2.9750 3.0200 3.0200 75,600
Oct 7, 2024 3.0100 3.4630 3.0100 3.2800 3.2800 100,100
Oct 4, 2024 3.1000 3.1500 3.0700 3.0900 3.0900 17,300
Oct 3, 2024 3.0800 3.1400 3.0800 3.1000 3.1000 16,400
Oct 2, 2024 3.2500 3.2500 3.2010 3.2450 3.2450 25,900
Oct 1, 2024 3.0000 3.0340 2.9600 3.0270 3.0270 19,200
Sep 30, 2024 3.1100 3.1200 3.0910 3.1100 3.1100 23,800
Sep 27, 2024 2.9200 2.9430 2.9100 2.9300 2.9300 22,300
Sep 26, 2024 2.8170 2.8170 2.7500 2.7900 2.7900 28,700
Sep 25, 2024 2.6600 2.7360 2.6470 2.6660 2.6660 11,000
Sep 24, 2024 2.5300 2.7300 2.5300 2.7000 2.7000 45,800
Sep 23, 2024 2.4630 2.4830 2.3650 2.3650 2.3650 40,700
Sep 20, 2024 2.3700 2.5400 2.3700 2.4800 2.4800 28,500
Sep 19, 2024 2.5850 2.6610 2.5850 2.6200 2.6200 19,800
Sep 18, 2024 2.8700 2.8700 2.4700 2.5000 2.5000 48,900
Sep 17, 2024 2.6400 2.8010 2.6400 2.8000 2.8000 4,500
Sep 16, 2024 2.6000 2.6730 2.5300 2.6030 2.6030 18,000
Sep 13, 2024 2.6820 2.6900 2.5800 2.5800 2.5800 22,000
Sep 12, 2024 2.6400 2.8230 2.6400 2.7880 2.7880 21,800
Sep 11, 2024 2.3300 2.6200 2.3260 2.5930 2.5930 52,100
Sep 10, 2024 2.3210 2.3410 2.2900 2.3100 2.3100 31,700
Sep 9, 2024 1.7500 2.5500 1.7500 2.3500 2.3500 76,000
Sep 6, 2024 2.6000 2.6100 2.4600 2.4900 2.4900 80,300
Sep 5, 2024 2.6550 2.6630 2.6400 2.6400 2.6400 15,400
Sep 4, 2024 2.6600 2.8300 2.6500 2.7900 2.7900 6,600
Sep 3, 2024 3.0000 3.0000 2.8000 2.8150 2.8150 27,800
Aug 30, 2024 3.1000 3.1230 3.0700 3.1230 3.1230 40,600
Aug 29, 2024 2.7000 3.1600 2.7000 3.1600 3.1600 7,000
Aug 28, 2024 2.9300 3.2600 2.9300 3.2050 3.2050 15,500
Aug 27, 2024 3.3700 3.3700 3.3100 3.3100 3.3100 9,300
Aug 26, 2024 3.4600 3.5000 3.4500 3.4500 3.4500 6,600
Aug 23, 2024 3.4650 3.4900 3.4600 3.4600 3.4600 15,100
Aug 22, 2024 3.5000 3.5000 3.4300 3.4700 3.4700 26,700
Aug 21, 2024 3.1000 3.5000 3.1000 3.4500 3.4500 16,500
Aug 20, 2024 3.3920 3.3920 3.3750 3.3800 3.3800 11,600
Aug 19, 2024 3.5200 3.5200 3.0200 3.4900 3.4900 12,200
Aug 16, 2024 3.5550 3.5730 3.5000 3.5600 3.5600 19,400
Aug 15, 2024 3.2600 3.7690 3.2600 3.6200 3.6200 12,700

Related Tickers