ASX, PMT End of Day and Historical Share Prices [Patriot Battery Metals Inc.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, PMT:

04 Sep 2025

LAST: 0.3950	CHANGE: 0.01	OPEN: 0.4000	HIGH: 0.4000	ASK: 0.4150	VOLUME: 2.06M
LAST: 0.3950	CHG(%): 1.25	PREV: 0.4000	LOW: 0.3800	BID: 0.4050

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.4000	0.4000	0.3800	0.3950	2.06M
03 Sep 25	0.4150	0.4200	0.3950	0.4000	2.3M
02 Sep 25	0.4200	0.4300	0.4150	0.4300	1.31M
01 Sep 25	0.4300	0.4350	0.4150	0.4150	2.5M
29 Aug 25	0.4400	0.4400	0.4200	0.4250	942.7K
28 Aug 25	0.4400	0.4500	0.4250	0.4400	3.66M
27 Aug 25	0.4200	0.4250	0.4050	0.4250	2.33M
26 Aug 25	0.4100	0.4150	0.4000	0.4050	1.86M
25 Aug 25	0.4200	0.4300	0.4100	0.4150	2.03M
22 Aug 25	0.4200	0.4250	0.4050	0.4150	1.4M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.41
MA10:	0.42
MA20:	0.44
MA50:	0.40
MA100:	0.33
MA200:	0.32
RSI14:	35.14
WPR14:	-100.00
MTM14:	-0.06
ROC14:	-0.12
ATR:	0.02
Week High:	0.45
Week Low:	0.38
Month High:	0.51
Month Low:	0.38
Year High:	0.54
Year Low:	0.19
Volatility:	12.67

RECENT DIVIDENDS

Date	Amount
04 Feb 2019	$0.15
22 Jan 2018	$0.15
30 Jan 2017	$0.15
01 Feb 2016	$0.15
02 Feb 2015	$0.11