Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Patriot Battery Metals Inc (R9G.BE)

0.1540
+0.0010
+(0.65%)
At close: April 25 at 6:34:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.15400.15400.15300.15400.1540-
Apr 24, 20250.15500.15500.15300.15300.1530-
Apr 23, 20250.14700.15200.14400.15100.1510-
Apr 22, 20250.13500.13600.13500.13600.1360-
Apr 17, 20250.13800.13900.13800.13900.1390-
Apr 16, 20250.13300.13300.13300.13300.1330-
Apr 15, 20250.13000.14100.13000.14100.1410-
Apr 14, 20250.12800.13800.12800.13800.1380-
Apr 11, 20250.11900.12900.11800.12900.1290-
Apr 10, 20250.12200.12200.12000.12000.1200-
Apr 9, 20250.10600.10700.10600.10700.1070-
Apr 8, 20250.11900.12400.11900.12300.1230-
Apr 7, 20250.11100.11300.11100.11200.1120-
Apr 4, 20250.13100.13100.12000.12000.1200-
Apr 3, 20250.14800.14800.14700.14800.1480-
Apr 2, 20250.15300.15300.15200.15200.1520-
Apr 1, 20250.15800.15800.15700.15800.1580-
Mar 31, 20250.16100.16100.16000.16000.1600-
Mar 28, 20250.17800.18200.17700.17700.1770-
Mar 27, 20250.18000.18600.18000.18600.1860-
Mar 26, 20250.18200.18700.18200.18600.1860-
Mar 25, 20250.18300.18400.18300.18400.1840-
Mar 24, 20250.18200.18800.18200.18800.1880-
Mar 21, 20250.17800.17800.17800.17800.1780-
Mar 20, 20250.18200.18200.18200.18200.1820-
Mar 19, 20250.18200.18200.18200.18200.1820-
Mar 18, 20250.18000.18000.17800.17800.1780-
Mar 17, 20250.17600.17700.17600.17700.1770-
Mar 14, 20250.17300.17800.17200.17800.1780-
Mar 13, 20250.16100.16100.16000.16000.1600-
Mar 12, 20250.15100.15100.15100.15100.1510-
Mar 11, 20250.14800.14800.14800.14800.1480-
Mar 10, 20250.15900.15900.15800.15800.1580-
Mar 7, 20250.16500.16900.15900.15900.1590-
Mar 6, 20250.17200.18200.17100.18200.1820-
Mar 5, 20250.17500.17500.17000.17500.1750-
Mar 4, 20250.15500.16700.15500.16100.1610-
Mar 3, 20250.16900.16900.16800.16800.1680-
Feb 28, 20250.16000.16000.15900.16000.1600-
Feb 27, 20250.16400.16400.16400.16400.1640-
Feb 26, 20250.15800.15800.15800.15800.1580-
Feb 25, 20250.16200.17000.16200.16900.1690-
Feb 24, 20250.16500.16600.16500.16600.1660-
Feb 21, 20250.16900.17000.16900.16900.1690-
Feb 20, 20250.17600.17600.17600.17600.1760-
Feb 19, 20250.17500.17600.17500.17600.1760-
Feb 18, 20250.18000.18000.18000.18000.1800-
Feb 17, 20250.18400.18400.18400.18400.1840-
Feb 14, 20250.18000.18000.18000.18000.1800-
Feb 13, 20250.18800.18800.18800.18800.1880-
Feb 12, 20250.18000.18000.18000.18000.1800-
Feb 11, 20250.18800.18800.18700.18700.1870-
Feb 10, 20250.18700.18800.18700.18800.1880-
Feb 7, 20250.19200.19200.19200.19200.1920-
Feb 6, 20250.20200.20400.20200.20400.2040-
Feb 5, 20250.20000.20000.20000.20000.2000-
Feb 4, 20250.19400.19400.19400.19400.1940-
Feb 3, 20250.18800.18800.18800.18800.1880-
Jan 31, 20250.19900.20000.19900.20000.2000-
Jan 30, 20250.19000.19000.19000.19000.1900-
Jan 29, 20250.19900.19900.19900.19900.1990-
Jan 28, 20250.20400.20400.20400.20400.2040-
Jan 27, 20250.21800.22000.21800.22000.2200-
Jan 24, 20250.21800.21800.21800.21800.2180-
Jan 23, 20250.21800.21800.21800.21800.2180-
Jan 22, 20250.22400.22400.22400.22400.2240-
Jan 21, 20250.23800.25200.23800.24400.2440-
Jan 20, 20250.23600.23600.23600.23600.2360-
Jan 17, 20250.24000.24000.24000.24000.2400-
Jan 16, 20250.24200.24400.24200.24200.2420-
Jan 15, 20250.23600.23800.23600.23800.2380-
Jan 14, 20250.22800.22800.22200.22600.2260-
Jan 13, 20250.22600.22600.22600.22600.2260-
Jan 10, 20250.23200.23200.23200.23200.2320-
Jan 9, 20250.23800.23800.23800.23800.2380-
Jan 8, 20250.23200.24000.23200.24000.2400-
Jan 7, 20250.24000.24000.24000.24000.2400-
Jan 6, 20250.24400.24400.24200.24200.2420-
Jan 3, 20250.23600.23600.23600.23600.2360-
Jan 2, 20250.24800.25000.24800.25000.2500-
Dec 30, 20240.24000.24000.24000.24000.2400-
Dec 27, 20240.25000.25000.24800.24800.2480-
Dec 23, 20240.24800.25000.23800.23800.2380-
Dec 20, 20240.22600.22600.22400.22400.2240-
Dec 19, 20240.21600.22200.20600.22200.2220-
Dec 18, 20240.18200.26600.18200.25000.2500-
Dec 17, 20240.18400.18400.18200.18200.1820-
Dec 16, 20240.18400.18400.18400.18400.1840-
Dec 13, 20240.19000.19700.19000.19000.1900-
Dec 12, 20240.18800.19400.18800.19300.1930-
Dec 11, 20240.18000.18000.18000.18000.1800-
Dec 10, 20240.19400.19400.19400.19400.1940-
Dec 9, 20240.19000.20200.19000.20200.2020-
Dec 6, 20240.18700.19000.18400.19000.1900-
Dec 5, 20240.17600.17600.17400.17500.1750-
Dec 4, 20240.18000.18000.17800.17800.1780-
Dec 3, 20240.19200.19300.19200.19300.1930-
Dec 2, 20240.17200.17200.17100.17100.1710-
Nov 29, 20240.17100.17600.17100.17600.1760-
Nov 28, 20240.15200.16200.15200.16200.1620-
Nov 27, 20240.14900.14900.14800.14800.1480-
Nov 26, 20240.15600.15600.15000.15000.1500-
Nov 25, 20240.16300.16300.16300.16300.1630-
Nov 22, 20240.16600.16700.16600.16700.1670-
Nov 21, 20240.15600.15700.15600.15700.1570-
Nov 20, 20240.17100.17100.17100.17100.1710-
Nov 19, 20240.17100.17100.17000.17100.1710-
Nov 18, 20240.17800.17800.17700.17800.1780-
Nov 15, 20240.18000.18000.17900.18000.1800-
Nov 14, 20240.21000.21000.20200.20200.2020-
Nov 13, 20240.21800.21800.21400.21800.2180-
Nov 12, 20240.21000.21200.21000.21000.2100-
Nov 11, 20240.21400.21400.21400.21400.2140-
Nov 8, 20240.22400.22400.22200.22200.2220-
Nov 7, 20240.22000.22000.22000.22000.2200-
Nov 6, 20240.22600.22800.22600.22800.2280-
Nov 5, 20240.23400.23600.23400.23400.2340-
Nov 4, 20240.22600.22600.22400.22400.2240-
Nov 1, 20240.22800.22800.22800.22800.2280-
Oct 31, 20240.23400.23400.23400.23400.2340-
Oct 30, 20240.23800.23800.23800.23800.2380-
Oct 29, 20240.22800.22800.22800.22800.2280-
Oct 28, 20240.24000.24000.23800.23800.2380-
Oct 25, 20240.24000.24000.24000.24000.2400-
Oct 24, 20240.23600.24400.23600.24400.2440-
Oct 23, 20240.24600.24600.24400.24400.2440-
Oct 22, 20240.25200.25200.25200.25200.2520-
Oct 21, 20240.25800.25800.25600.25600.2560-
Oct 18, 20240.25200.25200.25200.25200.2520-
Oct 17, 20240.26600.26600.26600.26600.2660-
Oct 16, 20240.26800.26800.26800.26800.2680-
Oct 15, 20240.27400.27400.27400.27400.2740-
Oct 14, 20240.27200.27200.27200.27200.2720-
Oct 11, 20240.27400.27600.27400.27600.2760-
Oct 10, 20240.29400.29400.29400.29400.2940-
Oct 9, 20240.26600.27800.26600.27600.2760-
Oct 8, 20240.28200.28400.28200.28400.2840-
Oct 7, 20240.29200.29200.29000.29000.2900-
Oct 4, 20240.26800.26800.26800.26800.2680-
Oct 3, 20240.26600.26600.26400.26600.2660-
Oct 2, 20240.28400.28400.28400.28400.2840-
Oct 1, 20240.26000.26000.26000.26000.2600-
Sep 30, 20240.26400.26600.26400.26400.2640-
Sep 27, 20240.26000.26200.26000.26200.2620-
Sep 26, 20240.24200.24200.24200.24200.2420-
Sep 25, 20240.23400.23400.23400.23400.2340-
Sep 24, 20240.22200.22200.22200.22200.2220-
Sep 23, 20240.21200.22400.21200.22400.2240-
Sep 20, 20240.22000.22000.22000.22000.2200-
Sep 19, 20240.23000.23000.23000.23000.2300-
Sep 18, 20240.23000.23000.22800.23000.2300-
Sep 17, 20240.23200.23200.23200.23200.2320-
Sep 16, 20240.23400.23400.23400.23400.2340-
Sep 13, 20240.23400.23400.23400.23400.2340-
Sep 12, 20240.24200.24200.24000.24200.2420-
Sep 11, 20240.23000.23200.23000.23200.2320-
Sep 10, 20240.21000.21000.20400.20600.2060-
Sep 9, 20240.22600.22800.22600.22800.2280-
Sep 6, 20240.22800.22800.22600.22600.2260-
Sep 5, 20240.23800.23800.23800.23800.2380-
Sep 4, 20240.23400.23600.23400.23400.2340-
Sep 3, 20240.26600.26600.26600.26600.2660-
Sep 2, 20240.26800.26800.26800.26800.2680-
Aug 30, 20240.27400.27400.27200.27400.2740-
Aug 29, 20240.27600.27800.27600.27600.2760-
Aug 28, 20240.29400.29400.29400.29400.2940-
Aug 27, 20240.30600.30600.30400.30400.3040-
Aug 26, 20240.31000.31200.31000.31200.3120-
Aug 23, 20240.30600.30800.30600.30800.3080-
Aug 22, 20240.31600.31600.31600.31600.3160-
Aug 21, 20240.32000.32000.31800.31800.3180-
Aug 20, 20240.30800.30800.30200.30800.3080-
Aug 19, 20240.31600.31800.31600.31800.3180-
Aug 16, 20240.33000.33800.32400.33800.3380-
Aug 15, 20240.28600.33000.28600.33000.3300-
Aug 14, 20240.29400.29400.29200.29200.2920-
Aug 13, 20240.30000.30000.30000.30000.3000-
Aug 12, 20240.30600.30600.30600.30600.3060-
Aug 9, 20240.29000.29000.29000.29000.2900-
Aug 8, 20240.26400.27600.26400.27600.2760-
Aug 7, 20240.27600.27800.26800.26800.2680-
Aug 6, 20240.26000.26400.26000.26400.2640-
Aug 5, 20240.26600.26600.26600.26600.2660-
Aug 2, 20240.27600.27600.26600.26600.2660-
Aug 1, 20240.30000.30200.30000.30000.3000-
Jul 31, 20240.31000.31200.31000.31200.3120-
Jul 30, 20240.29400.29400.27200.27200.2720-
Jul 29, 20240.30000.30000.30000.30000.3000-
Jul 26, 20240.29000.29000.29000.29000.2900-
Jul 25, 20240.27800.27800.27800.27800.2780-
Jul 24, 20240.29000.29000.29000.29000.2900-
Jul 23, 20240.30200.30200.30200.30200.3020-
Jul 22, 20240.30600.30800.30600.30600.3060-
Jul 19, 20240.31800.31800.31600.31600.3160-
Jul 18, 20240.31200.31200.31200.31200.3120-
Jul 17, 20240.33800.33800.33600.33600.3360-
Jul 16, 20240.32800.32800.32800.32800.3280-
Jul 15, 20240.34800.35000.34800.34800.3480-
Jul 12, 20240.35000.35000.35000.35000.3500-
Jul 11, 20240.32200.32200.32200.32200.3220-
Jul 10, 20240.32000.32000.32000.32000.3200-
Jul 9, 20240.31200.31200.31200.31200.3120-
Jul 8, 20240.31800.31800.31800.31800.3180-
Jul 5, 20240.33800.33800.33800.33800.3380-
Jul 4, 20240.34600.35200.34600.34600.3460-
Jul 3, 20240.33200.33200.33200.33200.3320-
Jul 2, 20240.32800.33000.32800.33000.3300-
Jul 1, 20240.33200.33400.33200.33200.3320-
Jun 28, 20240.34400.34600.34400.34600.3460-
Jun 27, 20240.35200.35400.35200.35200.3520-
Jun 26, 20240.35600.35600.35600.35600.3560-
Jun 25, 20240.35000.35000.35000.35000.3500-
Jun 24, 20240.34200.34200.34200.34200.3420-
Jun 21, 20240.35200.35200.35200.35200.3520-
Jun 20, 20240.39200.39200.39200.39200.3920-
Jun 19, 20240.38200.38400.38200.38200.3820-
Jun 18, 20240.40800.41000.40800.41000.4100-
Jun 17, 20240.41000.41000.41000.41000.4100-
Jun 14, 20240.40800.41000.32800.32800.3280-
Jun 13, 20240.44600.44800.44600.44800.4480-
Jun 12, 20240.45000.45600.45000.45200.4520-
Jun 11, 20240.46000.46200.46000.46200.4620-
Jun 10, 20240.46800.46800.46600.46800.4680-
Jun 7, 20240.46600.46600.46600.46600.4660-
Jun 6, 20240.37800.46200.37800.46000.4600-
Jun 5, 20240.48400.49600.48400.49600.4960-
Jun 4, 20240.51000.51000.51000.51000.5100-
Jun 3, 20240.53500.53500.53500.53500.5350-
May 31, 20240.53500.53500.53500.53500.5350-
May 30, 20240.51500.51500.51500.51500.5150-
May 29, 20240.53500.53500.53500.53500.5350-
May 28, 20240.54000.54000.54000.54000.5400-
May 27, 20240.54500.54500.54500.54500.5450-
May 24, 20240.53500.55000.53500.55000.5500-
May 23, 20240.55500.56000.55500.56000.5600-
May 22, 20240.54000.55500.54000.55000.5500-
May 21, 20240.63000.63000.63000.63000.6300-
May 20, 20240.63000.63000.63000.63000.6300-
May 17, 20240.61000.63000.61000.63000.6300-
May 16, 20240.53500.53500.53500.53500.5350-
May 15, 20240.48200.48200.47800.48000.4800-
May 14, 20240.51000.51000.51000.51000.5100-
May 13, 20240.51000.52000.51000.52000.5200-
May 10, 20240.53500.54000.53500.54000.5400-
May 9, 20240.57000.57000.57000.57000.5700-
May 8, 20240.57000.57500.57000.57500.5750-
May 7, 20240.53500.53500.53500.53500.5350-
May 6, 20240.48200.48400.46200.46200.4620-
May 3, 20240.48400.48400.45600.45600.4560-
May 2, 20240.46400.46600.43600.43800.4380-
Apr 30, 20240.47200.47200.44600.44600.4460-
Apr 29, 20240.45800.46000.44400.44400.4440-
Apr 26, 20240.45000.45000.42800.42800.4280-
Apr 25, 20240.40600.40600.38600.40600.4060-

Related Tickers

DAN.V Arianne Phosphate Inc.
0.1450
0.00%
 
SYAXF Sayona Mining Limited
0.0130
-9.09%
 
IVPAF Ivanhoe Mines Ltd.
9.61
+0.63%
 
IVN.TO Ivanhoe Mines Ltd.
13.34
+0.83%
 
TECK-B.TO Teck Resources Limited
49.36
-1.59%
 
VALE Vale S.A.
9.50
-2.56%