Patriot One Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.470	0.470	0.470	0.470	3.290	0
2025-08-08	0.470	0.470	0.470	0.470	3.290	1,271
2025-08-07	0.450	0.450	0.450	0.450	3.150	0
2025-08-06	0.450	0.450	0.450	0.450	3.150	657
2025-08-05	0.440	0.450	0.440	0.450	3.150	971
2025-08-01	0.410	0.410	0.410	0.410	2.870	1,429
2025-07-31	0.405	0.405	0.390	0.390	2.730	1,514
2025-07-30	0.400	0.400	0.400	0.400	2.800	0
2025-07-29	0.400	0.400	0.400	0.400	2.800	0
2025-07-28	0.400	0.400	0.390	0.400	2.800	3,257
2025-07-25	0.430	0.430	0.430	0.430	3.010	0
2025-07-24	0.450	0.450	0.400	0.430	3.010	13,214
2025-07-23	0.450	0.450	0.450	0.450	3.150	4,929
2025-07-22	0.430	0.450	0.430	0.450	3.150	2,257
2025-07-21	0.430	0.430	0.430	0.430	3.010	171
2025-07-18	0.400	0.400	0.400	0.400	2.800	871
2025-07-17	0.415	0.435	0.380	0.380	2.660	7,357
2025-07-16	0.380	0.440	0.380	0.440	3.080	1,214
2025-07-15	0.385	0.385	0.380	0.380	2.660	6,071
2025-07-14	0.400	0.450	0.370	0.380	2.660	32,943
2025-07-11	0.400	0.400	0.370	0.400	2.800	8,271
2025-07-10	0.370	0.410	0.370	0.400	2.800	25,114
2025-07-09	0.395	0.395	0.395	0.395	2.765	457
2025-07-08	0.400	0.400	0.400	0.400	2.800	729
2025-07-07	0.420	0.420	0.420	0.420	2.940	429
2025-07-04	0.380	0.380	0.380	0.380	2.660	0
2025-07-03	0.450	0.450	0.380	0.380	2.660	6,871
2025-07-02	0.425	0.425	0.425	0.425	2.975	357
2025-06-30	0.390	0.390	0.390	0.390	2.730	71
2025-06-27	0.390	0.430	0.390	0.390	2.730	1,200
2025-06-26	0.440	0.440	0.440	0.440	3.080	200
2025-06-25	0.440	0.440	0.440	0.440	3.080	0
2025-06-24	0.440	0.440	0.440	0.440	3.080	214
2025-06-23	0.420	0.420	0.420	0.420	2.940	1,814
2025-06-20	0.400	0.400	0.400	0.400	2.800	0
2025-06-19	0.400	0.400	0.400	0.400	2.800	0
2025-06-18	0.440	0.440	0.400	0.400	2.800	6,357
2025-06-17	0.440	0.440	0.430	0.430	3.010	6,329
2025-06-16	0.480	0.490	0.480	0.490	3.430	357
2025-06-13	0.460	0.460	0.460	0.460	3.220	1,357
2025-06-12	0.450	0.530	0.450	0.460	3.220	5,714
2025-06-11	0.495	0.495	0.470	0.470	3.290	771
2025-06-10	0.650	0.650	0.470	0.480	3.360	10,729
2025-06-09	0.650	0.650	0.650	0.650	4.550	114
2025-06-06	0.500	0.600	0.500	0.590	4.130	1,329
2025-06-05	0.700	0.700	0.700	0.700	4.900	0
2025-06-04	0.700	0.700	0.700	0.700	4.900	243
2025-06-03	0.680	0.690	0.680	0.690	4.830	1,429
2025-06-02	0.650	0.650	0.650	0.650	4.550	0
2025-05-30	0.650	0.650	0.650	0.650	4.550	214
2025-05-29	0.500	0.500	0.500	0.500	3.500	0
2025-05-28	0.500	0.500	0.500	0.500	3.500	0
2025-05-27	0.455	0.500	0.455	0.500	3.500	357
2025-05-26	0.580	0.580	0.580	0.580	4.060	0
2025-05-23	0.580	0.580	0.580	0.580	4.060	214
2025-05-22	0.580	0.580	0.580	0.580	4.060	0
2025-05-21	0.480	0.580	0.480	0.580	4.060	4,657
2025-05-20	0.390	0.480	0.375	0.480	3.360	5,000
2025-05-16	0.405	0.405	0.405	0.405	2.835	0
2025-05-15	0.365	0.405	0.365	0.405	2.835	371

← NewerPage 6 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.