Patriot Battery Metals Inc (R9GA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.6783625731 | 3.42 | 3.74 | 3.11 | 9975 | 3.49849758 | DE |
| 4 | -0.55 | -14.4356955381 | 3.81 | 3.83 | 3.06 | 10673 | 3.42590748 | DE |
| 12 | -1.39 | -29.8924731183 | 4.65 | 6.56 | 3.06 | 8649 | 4.33070957 | DE |
| 26 | -1.3799999 | -29.7413777962 | 4.6399999 | 6.56 | 3.06 | 8604 | 4.65442499 | DE |
| 52 | -4.4 | -57.4412532637 | 7.66 | 8.98 | 3.06 | 8119 | 5.39086739 | DE |
| 156 | -4.4 | -57.4412532637 | 7.66 | 8.98 | 3.06 | 8119 | 5.39086739 | DE |
| 260 | -4.4 | -57.4412532637 | 7.66 | 8.98 | 3.06 | 8119 | 5.39086739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 3.19 | -0.1 | -3.04 | 3.25 | 3.25 | 3.11 | 3548 |
| 1721248020 | 3.29 | -0.18 | -5.19 | 3.37 | 3.47 | 3.29 | 3977 |
| 1721161560 | 3.47 | -0.01 | -0.29 | 3.38 | 3.47 | 3.27 | 12692 |
| 1721075160 | 3.48 | -0.26 | -6.95 | 3.7 | 3.7 | 3.42 | 18756 |
| 1720815960 | 3.74 | 0.35 | 10.32 | 3.42 | 3.74 | 3.42 | 10900 |
| 1720729560 | 3.39 | 0.2 | 6.27 | 3.24 | 3.39 | 3.24 | 9382 |
| 1720643220 | 3.19 | 0.04 | 1.27 | 3.24 | 3.31 | 3.19 | 5499 |
| 1720556760 | 3.15 | -0.02 | -0.63 | 3.16 | 3.18 | 3.12 | 12421 |
| 1720470360 | 3.17 | -0.25 | -7.31 | 3.3 | 3.5 | 3.06 | 33582 |
| 1720211220 | 3.42 | -0.07 | -2.01 | 3.59 | 3.59 | 3.42 | 16415 |
| 1720124820 | 3.49 | -0.12 | -3.32 | 3.58 | 3.59 | 3.49 | 1986 |
| 1720038420 | 3.61 | 0.12 | 3.44 | 3.41 | 3.62 | 3.41 | 6760 |
| 1719952020 | 3.49 | -0.01 | -0.29 | 3.41 | 3.6 | 3.41 | 4538 |
| 1719865620 | 3.5 | 0.06 | 1.74 | 3.33 | 3.5 | 3.3 | 13123 |
| 1719606420 | 3.44 | -0.17 | -4.71 | 3.57 | 3.7 | 3.44 | 5113 |
| 1719520020 | 3.61 | 0 | 0.00 | 3.64 | 3.65 | 3.55 | 4167 |
| 1719433620 | 3.61 | 0.11 | 3.14 | 3.47 | 3.72 | 3.47 | 9413 |
| 1719347160 | 3.5 | 0.05 | 1.45 | 3.54 | 3.59 | 3.4 | 14110 |
| 1719260820 | 3.45 | -0.18 | -4.96 | 3.52 | 3.57 | 3.45 | 9156 |
| 1719001620 | 3.63 | -0.15 | -3.97 | 3.81 | 3.83 | 3.51 | 17927 |
| 1718915160 | 3.78 | -0.2 | -5.03 | 3.91 | 4.01 | 3.71 | 9686 |
| 1718828820 | 3.98 | 0.13 | 3.38 | 3.89 | 3.99 | 3.84 | 11983 |
| 1718742360 | 3.85 | -0.34 | -8.11 | 4.16 | 4.16 | 3.85 | 28042 |
| 1718656020 | 4.19 | -0.01 | -0.24 | 4.25 | 4.3499999 | 4.16 | 6319 |
| 1718396820 | 4.2 | -0.31 | -6.87 | 4.22 | 4.34 | 4.11 | 6990 |
| 1718310420 | 4.51 | -0.26 | -5.45 | 4.66 | 4.66 | 4.5 | 4585 |
| 1718224020 | 4.7699999 | 0.06 | 1.27 | 4.66 | 4.7699999 | 4.5999999 | 6302 |
| 1718137620 | 4.71 | -0.11 | -2.28 | 4.69 | 4.82 | 4.69 | 6123 |
| 1718051220 | 4.82 | 0.03 | 0.63 | 4.65 | 4.86 | 4.65 | 2460 |
| 1717792020 | 4.79 | -0.1 | -2.04 | 4.67 | 4.84 | 4.67 | 4465 |
| 1717705620 | 4.8899999 | -0.03 | -0.61 | 4.75 | 4.8899999 | 4.63 | 15993 |
| 1717619220 | 4.92 | -0.14 | -2.77 | 5 | 5.0599999 | 4.8099999 | 19883 |
| 1717532820 | 5.0599999 | -0.38 | -6.99 | 5.36 | 5.36 | 5.0599999 | 5701 |
| 1717446420 | 5.44 | 0.12 | 2.26 | 5.38 | 5.48 | 5.34 | 4336 |
| 1717187220 | 5.32 | -0.02 | -0.37 | 5.32 | 5.48 | 5.32 | 10858 |
| 1717100820 | 5.34 | -0.1 | -1.84 | 5.26 | 5.34 | 5.12 | 2824 |
| 1717014420 | 5.44 | -0.18 | -3.20 | 5.42 | 5.44 | 5.24 | 2624 |
| 1716928020 | 5.62 | -0.02 | -0.35 | 5.66 | 5.66 | 5.46 | 3533 |
| 1716841560 | 5.64 | -0.1 | -1.74 | 5.5599999 | 5.68 | 5.5599999 | 1635 |
| 1716582420 | 5.74 | 0.24 | 4.36 | 5.5 | 5.74 | 5.36 | 22595 |
| 1716496020 | 5.5 | -0.26 | -4.51 | 5.5199999 | 5.7 | 5.5 | 4553 |
| 1716409620 | 5.76 | -0.02 | -0.35 | 5.88 | 5.88 | 5.54 | 2324 |
| 1716323160 | 5.78 | -0.72 | -11.08 | 6.04 | 6.04 | 5.74 | 1565 |
| 1716236820 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1715977620 | 6.5 | 0.76 | 13.24 | 5.96 | 6.5599999 | 5.96 | 8318 |
| 1715891220 | 5.74 | 0.2 | 3.61 | 5.5599999 | 5.74 | 5.54 | 3453 |
| 1715804820 | 5.54 | 0.32 | 6.13 | 5.18 | 5.66 | 4.99 | 16371 |
| 1715718420 | 5.22 | -0.02 | -0.38 | 5.22 | 5.22 | 5.18 | 3570 |
| 1715631960 | 5.24 | -0.2 | -3.68 | 5.34 | 5.34 | 5.24 | 1450 |
| 1715372820 | 5.44 | -0.12 | -2.16 | 5.48 | 5.64 | 5.4 | 3634 |
| 1715286420 | 5.5599999 | -0.18 | -3.14 | 5.5599999 | 5.58 | 5.5599999 | 510 |
| 1715200020 | 5.74 | 0.22 | 3.99 | 5.6 | 5.74 | 5.46 | 6925 |
| 1715113620 | 5.5199999 | 0.52 | 10.40 | 5.16 | 5.54 | 5.1399999 | 29603 |
| 1715027220 | 5 | 0.18 | 3.73 | 4.88 | 5.18 | 4.8499999 | 16477 |
| 1714768020 | 4.82 | 0.11 | 2.34 | 4.82 | 4.82 | 4.8 | 354 |
| 1714681560 | 4.71 | 0.07 | 1.51 | 4.61 | 4.73 | 4.61 | 659 |
| 1714508820 | 4.6399999 | -0.21 | -4.33 | 4.83 | 4.83 | 4.6399999 | 2350 |
| 1714422420 | 4.8499999 | 0.18 | 3.85 | 4.7 | 4.8499999 | 4.7 | 5915 |
| 1714163220 | 4.67 | 0 | 0.00 | 4.65 | 4.67 | 4.65 | 2905 |
| 1714076820 | 4.67 | 0.1 | 2.19 | 4.49 | 4.67 | 4.48 | 5051 |
| 1713990420 | 4.57 | -0.18 | -3.79 | 4.66 | 4.66 | 4.57 | 1105 |
| 1713903960 | 4.75 | 0.25 | 5.56 | 4.51 | 4.75 | 4.51 | 2497 |
| 1713817560 | 4.5 | -0.06 | -1.32 | 4.46 | 4.57 | 4.46 | 7904 |
| 1713558420 | 4.5599999 | -0.15 | -3.18 | 4.5999999 | 4.6399999 | 4.3 | 11338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
