Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.430	0.430	0.340	0.405	2.835	2,243
2025-05-13	0.430	0.430	0.430	0.430	3.010	71
2025-05-12	0.420	0.420	0.420	0.420	2.940	0
2025-05-09	0.420	0.420	0.420	0.420	2.940	357
2025-05-08	0.385	0.385	0.385	0.385	2.695	100
2025-05-07	0.390	0.390	0.350	0.350	2.450	514
2025-05-06	0.400	0.400	0.400	0.400	2.800	0
2025-05-05	0.400	0.400	0.400	0.400	2.800	0
2025-05-02	0.375	0.400	0.370	0.400	2.800	6,386
2025-05-01	0.320	0.360	0.275	0.360	2.520	2,414
2025-04-30	0.380	0.380	0.310	0.360	2.520	2,243
2025-04-29	0.360	0.385	0.350	0.360	2.520	3,729
2025-04-28	0.405	0.405	0.370	0.395	2.765	1,386
2025-04-25	0.410	0.410	0.380	0.380	2.660	3,243
2025-04-24	0.410	0.455	0.410	0.455	3.185	3,214
2025-04-23	0.420	0.500	0.400	0.500	3.500	3,429
2025-04-22	0.450	0.495	0.420	0.420	2.940	1,829
2025-04-21	0.450	0.450	0.440	0.440	3.080	357
2025-04-17	0.450	0.450	0.450	0.450	3.150	600
2025-04-16	0.440	0.440	0.440	0.440	3.080	400
2025-04-15	0.465	0.540	0.430	0.450	3.150	5,886
2025-04-14	0.460	0.500	0.440	0.500	3.500	2,357
2025-04-11	0.460	0.460	0.440	0.460	3.220	686
2025-04-10	0.540	0.540	0.465	0.465	3.255	3,371
2025-04-09	0.510	0.510	0.510	0.510	3.570	400
2025-04-08	0.510	0.550	0.500	0.550	3.850	5,971
2025-04-07	0.660	0.660	0.550	0.650	4.550	900
2025-04-04	0.670	0.670	0.670	0.670	4.690	143
2025-04-03	0.580	0.580	0.580	0.580	4.060	0
2025-04-02	0.580	0.580	0.580	0.580	4.060	0
2025-04-01	0.580	0.580	0.580	0.580	4.060	0
2025-03-31	0.580	0.580	0.580	0.580	4.060	71
2025-03-28	0.640	0.640	0.640	0.640	4.480	500
2025-03-27	0.630	0.650	0.550	0.650	4.550	3,929
2025-03-26	0.560	0.580	0.560	0.580	4.060	1,114
2025-03-25	0.600	0.600	0.600	0.600	4.200	0
2025-03-24	0.590	0.600	0.590	0.600	4.200	714
2025-03-21	0.570	0.570	0.570	0.570	3.990	0
2025-03-20	0.570	0.570	0.570	0.570	3.990	0
2025-03-19	0.570	0.570	0.570	0.570	3.990	0
2025-03-18	0.550	0.570	0.550	0.570	3.990	1,400
2025-03-17	0.500	0.550	0.500	0.550	3.850	371
2025-03-14	0.560	0.570	0.560	0.570	3.990	1,143
2025-03-13	0.550	0.580	0.550	0.580	4.060	500
2025-03-12	0.500	0.520	0.500	0.500	3.500	3,214
2025-03-11	0.550	0.550	0.550	0.550	3.850	0
2025-03-10	0.550	0.550	0.550	0.550	3.850	143
2025-03-07	0.570	0.590	0.540	0.590	4.130	329
2025-03-06	0.630	0.630	0.630	0.630	4.410	86
2025-03-05	0.600	0.600	0.560	0.570	3.990	686
2025-03-04	0.560	0.580	0.560	0.580	4.060	700
2025-03-03	0.620	0.620	0.620	0.620	4.340	657
2025-02-28	0.710	0.710	0.710	0.710	4.970	0
2025-02-27	0.710	0.710	0.710	0.710	4.970	0
2025-02-26	0.710	0.710	0.710	0.710	4.970	314
2025-02-25	0.740	0.740	0.740	0.740	5.180	0
2025-02-24	0.740	0.740	0.740	0.740	5.180	143
2025-02-21	0.630	0.630	0.630	0.630	4.410	271
2025-02-20	0.600	0.600	0.600	0.600	4.200	0
2025-02-19	0.625	0.625	0.600	0.600	4.200	529

← NewerPage 7 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.