Patriot One Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.670	0.670	0.670	0.670	4.690	71
2025-02-14	0.670	0.670	0.670	0.670	4.690	243
2025-02-13	0.680	0.680	0.680	0.680	4.760	0
2025-02-12	0.680	0.680	0.680	0.680	4.760	1,171
2025-02-11	0.660	0.770	0.660	0.770	5.390	1,443
2025-02-10	0.790	0.790	0.790	0.790	5.530	143
2025-02-07	0.750	0.820	0.750	0.790	5.530	786
2025-02-06	0.680	0.680	0.680	0.680	4.760	429
2025-02-05	0.710	0.710	0.710	0.710	4.970	0
2025-02-04	0.570	0.710	0.570	0.710	4.970	1,186
2025-02-03	0.620	0.620	0.520	0.570	3.990	1,357
2025-01-31	0.560	0.560	0.560	0.560	3.920	1,257
2025-01-30	0.570	0.630	0.570	0.630	4.410	186
2025-01-29	0.660	0.660	0.660	0.660	4.620	286
2025-01-28	0.600	0.600	0.600	0.600	4.200	0
2025-01-27	0.600	0.600	0.600	0.600	4.200	143
2025-01-24	0.620	0.750	0.620	0.750	5.250	543
2025-01-23	0.650	0.650	0.650	0.650	4.550	143
2025-01-22	0.640	0.640	0.640	0.640	4.480	243
2025-01-21	0.680	0.680	0.680	0.680	4.760	0
2025-01-20	0.620	0.680	0.620	0.680	4.760	900
2025-01-17	0.620	0.620	0.620	0.620	4.340	0
2025-01-16	0.620	0.620	0.620	0.620	4.340	143
2025-01-15	0.570	0.570	0.570	0.570	3.990	0
2025-01-14	0.550	0.570	0.550	0.570	3.990	843
2025-01-13	0.560	0.590	0.560	0.590	4.130	443
2025-01-10	0.570	0.650	0.570	0.650	4.550	657
2025-01-09	0.630	0.630	0.630	0.630	4.410	0
2025-01-08	0.630	0.630	0.630	0.630	4.410	143
2025-01-07	0.600	0.600	0.600	0.600	4.200	0
2025-01-06	0.590	0.600	0.570	0.600	4.200	943
2025-01-03	0.570	0.590	0.570	0.590	4.130	2,314
2025-01-02	0.570	0.580	0.560	0.560	3.920	4,257
2024-12-31	0.600	0.600	0.600	0.600	4.200	143
2024-12-30	0.530	0.650	0.510	0.600	4.200	1,500
2024-12-27	0.720	0.720	0.560	0.600	4.200	2,029
2024-12-24	0.560	0.560	0.560	0.560	3.920	0
2024-12-23	0.560	0.680	0.560	0.560	3.920	1,686
2024-12-20	0.650	0.650	0.650	0.650	4.550	0
2024-12-19	0.590	0.650	0.590	0.650	4.550	729
2024-12-18	0.580	0.590	0.580	0.590	4.130	743
2024-12-17	0.530	0.690	0.530	0.690	4.830	2,386
2024-12-16	0.560	0.560	0.560	0.560	3.920	0
2024-12-13	0.560	0.560	0.560	0.560	3.920	214
2024-12-12	0.465	0.560	0.465	0.560	3.920	657
2024-12-11	0.590	0.600	0.590	0.600	4.200	1,014
2024-12-10	0.580	0.580	0.580	0.580	4.060	1,414
2024-12-09	0.520	0.520	0.520	0.520	3.640	271
2024-12-06	0.495	0.550	0.495	0.550	3.850	1,643
2024-12-05	0.470	0.520	0.470	0.520	3.640	1,300
2024-12-04	0.580	0.580	0.580	0.580	4.060	143
2024-12-03	0.500	0.550	0.500	0.550	3.850	1,500
2024-12-02	0.600	0.600	0.550	0.550	3.850	457
2024-11-29	0.640	0.640	0.640	0.640	4.480	0
2024-11-28	0.580	0.640	0.580	0.640	4.480	1,157
2024-11-27	0.500	0.500	0.500	0.500	3.500	0
2024-11-26	0.640	0.640	0.500	0.500	3.500	3,629
2024-11-25	0.550	0.580	0.550	0.580	4.060	1,243
2024-11-22	0.470	0.520	0.470	0.520	3.640	757
2024-11-21	0.470	0.470	0.470	0.470	3.290	114

← NewerPage 8 of 21 · 1,254 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.