OTC Markets OTCQX - Delayed Quote USD

Patriot Battery Metals Inc. (PMETF)

1.8140
-0.0250
(-1.36%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.86001.87301.81301.81401.814044,500
Jun 12, 20251.90001.96201.83901.83901.839028,600
Jun 11, 20251.92002.07701.88001.99701.997079,200
Jun 10, 20251.67001.69701.65701.69301.693014,900
Jun 9, 20251.63801.71801.63801.71001.710027,900
Jun 6, 20251.57001.67301.57001.63101.631045,400
Jun 5, 20251.46001.63001.46001.62001.620042,000
Jun 4, 20251.50001.58001.50001.53001.530024,100
Jun 3, 20251.40501.52001.40501.51001.510018,000
Jun 2, 20251.51401.51801.48001.48501.485069,600
May 30, 20251.51201.52101.50001.51201.512014,600
May 29, 20251.58001.58401.55801.56001.560075,600
May 28, 20251.60001.60001.56101.59601.596073,300
May 27, 20251.68001.68001.59301.61301.613043,400
May 23, 20251.46001.60001.46001.59001.590014,300
May 22, 20251.49001.54001.49001.52401.524035,200
May 21, 20251.55601.57701.53001.53501.535020,900
May 20, 20251.53001.54001.48001.53001.530016,800
May 19, 20251.55501.60001.55501.58201.58205,100
May 16, 20251.61001.61001.56001.60001.600032,000
May 15, 20251.60501.63001.60001.62001.620012,200
May 14, 20251.61001.71701.61001.66301.663039,600
May 13, 20251.66001.66001.61001.61401.614069,400
May 12, 20251.61001.66801.59001.63901.639014,900
May 9, 20251.60701.60701.58401.60401.604016,300
May 8, 20251.64401.69001.64401.69001.69005,900
May 7, 20251.61001.65801.61001.64001.640014,300
May 6, 20251.63001.63001.57001.59001.590022,000
May 5, 20251.70001.70001.60201.61001.610028,100
May 2, 20251.74001.74001.66001.67001.670020,300
May 1, 20251.72001.72001.68001.68001.680013,900
Apr 30, 20251.70001.70001.66001.69001.690033,000
Apr 29, 20251.71001.73201.70001.73201.732041,400
Apr 28, 20251.70001.71001.65501.70301.703049,100
Apr 25, 20251.74001.74801.71001.73501.735035,300
Apr 24, 20251.73001.78001.71001.78001.780049,800
Apr 23, 20251.72001.75001.66001.70301.703062,600
Apr 22, 20251.60001.60001.57001.60001.600023,300
Apr 21, 20251.65001.65001.52001.57001.570082,500
Apr 17, 20251.60401.61801.59001.61801.618038,700
Apr 16, 20251.56601.62701.53301.56001.560030,400
Apr 15, 20251.55001.59001.52001.56001.560013,100
Apr 14, 20251.56601.57001.52001.55001.550080,100
Apr 11, 20251.41301.54701.41301.53001.530049,500
Apr 10, 20251.45001.45001.32301.32301.323088,800
Apr 9, 20251.26001.47001.21801.42001.420031,500
Apr 8, 20251.43001.43001.26001.27001.270033,400
Apr 7, 20251.28001.45001.28001.31501.3150103,900
Apr 4, 20251.50001.50001.34001.41501.415087,000
Apr 3, 20251.67001.67001.52001.53501.535073,100
Apr 2, 20251.71301.73001.65401.66301.663032,300
Apr 1, 20251.63001.76301.63001.76001.760023,900
Mar 31, 20251.65001.78701.65001.72401.724012,400
Mar 28, 20251.96001.96001.81001.81601.816019,600
Mar 27, 20251.79001.91301.79001.91301.91304,400
Mar 26, 20251.86001.95401.86001.91001.910022,600
Mar 25, 20251.96001.96001.94601.95001.95002,400
Mar 24, 20252.07002.07002.01002.01002.01009,500
Mar 21, 20252.00002.00001.90001.99301.993026,000
Mar 20, 20252.13002.13002.00702.02002.020018,200
Mar 19, 20251.99002.16001.99002.11002.110046,400
Mar 18, 20252.04902.04901.96002.00002.000015,500
Mar 17, 20252.05002.10702.00002.09002.090036,400
Mar 14, 20251.95001.99001.79001.99001.990050,900
Mar 13, 20251.75001.79001.74001.77001.770021,200
Mar 12, 20251.66001.70001.66001.68001.68006,800
Mar 11, 20251.64301.67201.62401.67001.670032,000
Mar 10, 20251.84001.84001.63001.63001.630039,800
Mar 7, 20251.81801.83001.75101.83001.830012,800
Mar 6, 20251.93001.93001.83301.86001.860016,500
Mar 5, 20251.81701.92001.81701.92001.920011,900
Mar 4, 20251.74001.92001.74001.80001.800090,300
Mar 3, 20251.75001.81801.74001.74001.740034,000
Feb 28, 20251.65401.70001.65401.70001.700019,300
Feb 27, 20251.76701.76701.73001.73001.730027,400
Feb 26, 20251.83001.83001.79001.79001.79007,900
Feb 25, 20251.75001.75101.74501.74501.745010,000
Feb 24, 20251.77001.77001.75001.76501.765018,700
Feb 21, 20251.82701.83401.77001.78001.780034,900
Feb 20, 20251.85001.86501.82801.86501.865014,800
Feb 19, 20251.90001.90001.86001.87001.870029,200
Feb 18, 20251.85001.94001.85001.92301.92305,100
Feb 14, 20251.99002.01001.90701.91501.915019,200
Feb 13, 20251.92502.00001.92502.00002.000024,200
Feb 12, 20251.90402.01001.90401.92401.924043,600
Feb 11, 20251.90001.99001.87801.96001.960018,300
Feb 10, 20252.00002.04601.92001.94001.940064,700
Feb 7, 20251.90002.05001.89602.00702.007077,200
Feb 6, 20252.15002.15001.97001.99001.990036,400
Feb 5, 20252.09002.11402.07102.11402.11405,900
Feb 4, 20252.01002.12002.01002.12002.120035,800
Feb 3, 20251.90002.02401.90001.96701.967029,800
Jan 31, 20252.12702.16302.08002.09302.093024,400
Jan 30, 20252.13502.21002.13502.15002.150029,400
Jan 29, 20252.10002.12502.10002.12502.125020,900
Jan 28, 20252.20002.22002.14002.18602.186028,200
Jan 27, 20252.32702.34502.30002.34502.345015,500
Jan 24, 20252.41002.43002.40002.40002.400017,000
Jan 23, 20252.29002.41702.29002.40202.402010,700
Jan 22, 20252.38002.38002.33502.33702.33709,000
Jan 21, 20252.22002.46002.22002.37002.370031,000
Jan 17, 20252.48002.48002.40002.40002.400015,900
Jan 16, 20252.60002.60002.47702.47702.47706,600
Jan 15, 20252.57002.59802.57002.59802.598016,200
Jan 14, 20252.39002.52002.39002.52002.520012,000
Jan 13, 20252.27002.39002.27002.31402.314018,100
Jan 10, 20252.35002.35002.19202.28702.287031,000
Jan 8, 20252.45002.45002.38402.40002.40009,600
Jan 7, 20252.55002.55002.38402.38402.384052,200
Jan 6, 20252.57002.57002.48002.52002.520022,200
Jan 3, 20252.51002.51502.41002.46302.463023,400
Jan 2, 20252.57002.57002.47902.50502.505012,400
Dec 31, 20242.46002.46502.40502.44702.44708,100
Dec 30, 20242.46002.57402.39502.43702.437028,800
Dec 27, 20242.48002.58002.46002.54002.540044,300
Dec 26, 20242.44502.47002.41002.45002.450010,500
Dec 24, 20242.45702.46302.40402.46302.463011,800
Dec 23, 20242.48002.48002.41702.48002.480025,600
Dec 20, 20242.41202.42702.34002.34002.340038,800
Dec 19, 20242.50002.50002.33002.44002.4400124,300
Dec 18, 20242.40002.59002.23702.39902.3990136,900
Dec 17, 20241.91001.91001.87001.87001.87004,400
Dec 16, 20241.99001.99001.91001.91001.910023,900
Dec 13, 20242.01502.01501.95701.98501.985048,400
Dec 12, 20241.96302.04001.94702.03602.036036,300
Dec 11, 20241.98001.98001.90001.92001.920035,900
Dec 10, 20242.07002.07001.98001.99101.991024,900
Dec 9, 20241.97002.15001.97002.08002.080028,200
Dec 6, 20241.91102.02001.89401.96201.962043,800
Dec 5, 20241.87002.00001.86301.93501.935042,600
Dec 4, 20242.16002.16001.87001.91001.910033,200
Dec 3, 20241.92402.08501.89002.04002.040036,700
Dec 2, 20241.91201.92501.84501.92501.925066,800
Nov 29, 20241.75401.97001.75401.92701.927014,000
Nov 27, 20241.67001.72001.66301.70101.701015,900
Nov 26, 20241.72001.74001.65001.70001.700062,400
Nov 25, 20241.75001.78401.72501.72501.7250367,600
Nov 22, 20241.78001.80001.72001.77501.775038,200
Nov 21, 20241.74001.91801.70001.87701.877043,500
Nov 20, 20241.79001.79001.73701.76001.760051,900
Nov 19, 20241.82001.87001.79001.81501.815027,400
Nov 18, 20241.90001.91501.87001.87001.870060,100
Nov 15, 20241.91501.92001.86001.88401.884074,900
Nov 14, 20242.14002.14002.00002.03002.030030,800
Nov 13, 20242.20002.22002.14002.14002.140019,700
Nov 12, 20242.56002.56002.15902.18002.180029,100
Nov 11, 20242.30602.33602.26302.32602.326029,600
Nov 8, 20242.34002.34002.28502.32002.320024,700
Nov 7, 20242.38002.42602.34002.42602.426033,400
Nov 6, 20242.46002.46002.38602.38602.386026,000
Nov 5, 20242.44202.50502.44202.50002.500010,800
Nov 4, 20242.49002.49002.45002.45502.455011,300
Nov 1, 20242.52902.56302.50002.52702.527011,000
Oct 31, 20242.50502.50502.46002.46002.460027,200
Oct 30, 20242.60002.60002.54702.58002.580020,300
Oct 29, 20242.95002.95002.52502.56102.561019,000
Oct 28, 20242.58002.69402.58002.63002.630050,400
Oct 25, 20242.52002.60302.52002.59302.593034,300
Oct 24, 20242.45002.51102.44002.48002.480036,800
Oct 23, 20242.65102.65502.41602.42702.427043,500
Oct 22, 20242.65002.74002.65002.72302.723021,100
Oct 21, 20242.66002.80002.63002.65002.650020,200
Oct 18, 20242.83002.89502.83002.85002.850015,000
Oct 17, 20242.91002.92002.69402.77102.771049,900
Oct 16, 20242.91503.04002.89202.91002.910052,600
Oct 15, 20242.96002.96002.90002.93002.930034,300
Oct 14, 20243.12003.12003.06003.06003.06005,600
Oct 11, 20243.08003.13203.07503.11903.119010,800
Oct 10, 20243.17003.17002.99003.06003.060023,900
Oct 9, 20243.08003.22003.03003.18503.185012,500
Oct 8, 20243.12003.14002.97503.02003.020075,600
Oct 7, 20243.01003.46303.01003.28003.2800100,100
Oct 4, 20243.10003.15003.07003.09003.090017,300
Oct 3, 20243.08003.14003.08003.10003.100016,400
Oct 2, 20243.25003.25003.20103.24503.245025,900
Oct 1, 20243.00003.03402.96003.02703.027019,200
Sep 30, 20243.11003.12003.09103.11003.110023,800
Sep 27, 20242.92002.94302.91002.93002.930022,300
Sep 26, 20242.81702.81702.75002.79002.790028,700
Sep 25, 20242.66002.73602.64702.66602.666011,000
Sep 24, 20242.53002.73002.53002.70002.700045,800
Sep 23, 20242.46302.48302.36502.36502.365040,700
Sep 20, 20242.37002.54002.37002.48002.480028,500
Sep 19, 20242.58502.66102.58502.62002.620019,800
Sep 18, 20242.87002.87002.47002.50002.500048,900
Sep 17, 20242.64002.80102.64002.80002.80004,500
Sep 16, 20242.60002.67302.53002.60302.603018,000
Sep 13, 20242.68202.69002.58002.58002.580022,000
Sep 12, 20242.64002.82302.64002.78802.788021,800
Sep 11, 20242.33002.62002.32602.59302.593052,100
Sep 10, 20242.32102.34102.29002.31002.310031,700
Sep 9, 20241.75002.55001.75002.35002.350076,000
Sep 6, 20242.60002.61002.46002.49002.490080,300
Sep 5, 20242.65502.66302.64002.64002.640015,400
Sep 4, 20242.66002.83002.65002.79002.79006,600
Sep 3, 20243.00003.00002.80002.81502.815027,800
Aug 30, 20243.10003.12303.07003.12303.123040,600
Aug 29, 20242.70003.16002.70003.16003.16007,000
Aug 28, 20242.93003.26002.93003.20503.205015,500
Aug 27, 20243.37003.37003.31003.31003.31009,300
Aug 26, 20243.46003.50003.45003.45003.45006,600
Aug 23, 20243.46503.49003.46003.46003.460015,100
Aug 22, 20243.50003.50003.43003.47003.470026,700
Aug 21, 20243.10003.50003.10003.45003.450016,500
Aug 20, 20243.39203.39203.37503.38003.380011,600
Aug 19, 20243.52003.52003.02003.49003.490012,200
Aug 16, 20243.55503.57303.50003.56003.560019,400
Aug 15, 20243.26003.76903.26003.62003.620012,700

Related Tickers

KNGRF Kingsmen Resources Ltd.
0.8500
+2.41%
 
QUEXF Q2 Metals Corp.
0.3740
0.00%
 
CRECF Critical Elements Lithium Corporation
0.2800
-3.45%
 
KCCFF Kutcho Copper Corp.
0.1000
-8.59%
 
LRRIF Lion Rock Resources Inc.
0.1659
+1.87%
 
NVSGF Nevada Sunrise Metals Corporation
0.0200
0.00%
 
RCK.V Rock Tech Lithium Inc.
0.9700
-3.00%
 
4XJ.F Winsome Resources Limited
0.0525
-26.06%
 
LEMIF Leading Edge Materials Corp.
0.1380
-1.43%
 
NEV.V Nevada Sunrise Metals Corporation
0.0300
0.00%