Patriot Battery Metals Inc (QX) (PMETF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -3.22580645161 | 2.48 | 2.48 | 2.22 | 16635 | 2.3778396 | CS |
| 4 | -0.08 | -3.22580645161 | 2.48 | 2.6 | 2.1922 | 20676 | 2.43093783 | CS |
| 12 | -0.129 | -5.10083036773 | 2.529 | 2.6 | 1.65 | 38311 | 2.08349173 | CS |
| 26 | -0.86 | -26.3803680982 | 3.26 | 3.769 | 1.65 | 32569 | 2.48366043 | CS |
| 52 | -2.21 | -47.9392624729 | 4.61 | 7.46 | 1.65 | 34485 | 3.92962681 | CS |
| 156 | 2.03 | 548.648648649 | 0.37 | 13.38 | 0.3652 | 56823 | 4.3613243 | CS |
| 260 | 2.03 | 548.648648649 | 0.37 | 13.38 | 0.3652 | 56823 | 4.3613243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 2.4 | -0 | -0.08 | 2.41 | 2.43 | 2.4 | 16968 |
| 1737671220 | 2.402 | 0.07 | 2.78 | 2.29 | 2.417 | 2.29 | 10689 |
| 1737584640 | 2.337 | -0.03 | -1.39 | 2.38 | 2.38 | 2.335 | 8979 |
| 1737498540 | 2.37 | -0.03 | -1.25 | 2.22 | 2.46 | 2.22 | 31007 |
| 1737152880 | 2.4 | -0.08 | -3.11 | 2.48 | 2.48 | 2.4 | 15863 |
| 1737066420 | 2.477 | -0.12 | -4.66 | 2.6 | 2.6 | 2.477 | 6556 |
| 1736979720 | 2.598 | 0.08 | 3.10 | 2.570363 | 2.598 | 2.5695 | 16221 |
| 1736893380 | 2.52 | 0.21 | 8.88 | 2.39 | 2.52 | 2.39 | 12039 |
| 1736806800 | 2.3144 | 0.03 | 1.20 | 2.27 | 2.39 | 2.27 | 18076 |
| 1736547720 | 2.287 | -0.11 | -4.71 | 2.35 | 2.35 | 2.1922 | 31009 |
| 1736375340 | 2.4 | 0.02 | 0.67 | 2.45 | 2.45 | 2.384 | 9618 |
| 1736288940 | 2.384 | -0.14 | -5.40 | 2.55 | 2.55 | 2.384 | 52228 |
| 1736202360 | 2.52 | 0.06 | 2.31 | 2.57 | 2.57 | 2.48 | 22151 |
| 1735942980 | 2.463 | -0.04 | -1.68 | 2.5099999 | 2.515 | 2.41 | 23404 |
| 1735856700 | 2.505 | 0.06 | 2.37 | 2.57 | 2.57 | 2.4788 | 12396 |
| 1735683960 | 2.447 | 0.01 | 0.43 | 2.46 | 2.465 | 2.4049999 | 8068 |
| 1735597740 | 2.4365 | -0.1 | -4.07 | 2.46 | 2.574 | 2.395 | 28842 |
| 1735338000 | 2.54 | 0.09 | 3.67 | 2.48 | 2.58 | 2.46 | 44347 |
| 1735252020 | 2.45 | -0.01 | -0.53 | 2.44499 | 2.47 | 2.41 | 10522 |
| 1735078200 | 2.463 | -0.02 | -0.67 | 2.4565 | 2.463 | 2.4044 | 11849 |
| 1734992400 | 2.4795 | 0.14 | 5.96 | 2.48 | 2.48 | 2.4165 | 25633 |
| 1734733200 | 2.34 | -0.1 | -4.10 | 2.4115 | 2.427 | 2.34 | 38764 |
| 1734646800 | 2.44 | 0.04 | 1.71 | 2.5 | 2.5 | 2.33 | 124256 |
| 1734560940 | 2.3988999 | 0.53 | 28.28 | 2.4 | 2.59 | 2.237 | 136929 |
| 1734474360 | 1.87 | -0.04 | -2.09 | 1.91 | 1.91 | 1.87 | 4392 |
| 1734388140 | 1.91 | -0.08 | -3.78 | 1.9895 | 1.9895 | 1.91 | 23945 |
| 1734128940 | 1.985 | -0.05 | -2.49 | 2.015 | 2.015 | 1.957 | 48411 |
| 1734042480 | 2.0356 | 0.12 | 6.02 | 1.963 | 2.04 | 1.9465 | 36319 |
| 1733955900 | 1.92 | -0.07 | -3.54 | 1.9799 | 1.9799 | 1.9 | 35941 |
| 1733869200 | 1.9905 | -0.09 | -4.30 | 2.07 | 2.07 | 1.98 | 24879 |
| 1733782800 | 2.08 | 0.12 | 6.01 | 1.97 | 2.15 | 1.97 | 28162 |
| 1733523600 | 1.962 | 0.03 | 1.40 | 1.9109 | 2.02 | 1.893891 | 43822 |
| 1733437500 | 1.935 | 0.03 | 1.31 | 1.87 | 2 | 1.863 | 42582 |
| 1733350980 | 1.91 | -0.13 | -6.37 | 2.16 | 2.16 | 1.87 | 33211 |
| 1733264700 | 2.04 | 0.12 | 5.97 | 1.924 | 2.085 | 1.89 | 36740 |
| 1733178180 | 1.925 | -0 | -0.10 | 1.912 | 1.925 | 1.845 | 66778 |
| 1732918200 | 1.927 | 0.23 | 13.29 | 1.7535 | 1.97 | 1.7535 | 13963 |
| 1732746540 | 1.701 | 0 | 0.06 | 1.6695 | 1.72 | 1.663 | 15936 |
| 1732660140 | 1.7 | -0.03 | -1.45 | 1.72 | 1.74 | 1.65 | 62390 |
| 1732573560 | 1.725 | -0.05 | -2.82 | 1.75 | 1.784 | 1.725 | 367630 |
| 1732314000 | 1.775 | -0.1 | -5.43 | 1.78 | 1.8 | 1.72 | 38196 |
| 1732227900 | 1.877 | 0.12 | 6.65 | 1.74 | 1.918005 | 1.7 | 43508 |
| 1732141740 | 1.76 | -0.06 | -3.03 | 1.79 | 1.79 | 1.737 | 51946 |
| 1732054800 | 1.815 | -0.06 | -2.94 | 1.82 | 1.8695 | 1.79 | 27444 |
| 1731968640 | 1.87 | -0.01 | -0.72 | 1.9 | 1.915 | 1.87 | 60108 |
| 1731709260 | 1.8835 | -0.15 | -7.22 | 1.915 | 1.92 | 1.86 | 74943 |
| 1731622800 | 2.0299999 | -0.11 | -5.14 | 2.14 | 2.14 | 2 | 30758 |
| 1731536760 | 2.14 | -0.04 | -1.83 | 2.2 | 2.22 | 2.14 | 19727 |
| 1731450480 | 2.18 | -0.15 | -6.28 | 2.56 | 2.56 | 2.1589999 | 29132 |
| 1731363600 | 2.326 | 0.01 | 0.26 | 2.306 | 2.336 | 2.2625 | 29572 |
| 1731104400 | 2.32 | -0.11 | -4.37 | 2.34 | 2.34 | 2.285 | 24739 |
| 1731018540 | 2.426 | 0.04 | 1.69 | 2.38 | 2.426 | 2.34 | 33373 |
| 1730931600 | 2.3857 | -0.11 | -4.57 | 2.4601 | 2.4601 | 2.3857 | 25997 |
| 1730845680 | 2.5 | 0.04 | 1.83 | 2.4415 | 2.5047 | 2.4415 | 10750 |
| 1730759160 | 2.455 | -0.07 | -2.85 | 2.4895 | 2.49 | 2.45 | 11346 |
| 1730496420 | 2.527 | 0.07 | 2.72 | 2.529 | 2.563 | 2.5 | 11037 |
| 1730409780 | 2.46 | -0.12 | -4.65 | 2.505 | 2.505 | 2.46 | 27190 |
| 1730323500 | 2.58 | 0.02 | 0.76 | 2.6 | 2.6 | 2.547 | 20326 |
| 1730237280 | 2.5605 | -0.07 | -2.64 | 2.95 | 2.95 | 2.525 | 19041 |
| 1730150880 | 2.63 | 0.04 | 1.43 | 2.58 | 2.6934999 | 2.58 | 50434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
