Patriot One Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.560 | 0.560 | 0.560 | 0.560 | 3.920 | 0 |
| 2024-11-19 | 0.560 | 0.560 | 0.560 | 0.560 | 3.920 | 0 |
| 2024-11-18 | 0.560 | 0.560 | 0.560 | 0.560 | 3.920 | 0 |
| 2024-11-15 | 0.560 | 0.560 | 0.560 | 0.560 | 3.920 | 0 |
| 2024-11-14 | 0.560 | 0.560 | 0.560 | 0.560 | 3.920 | 0 |
| 2024-11-13 | 0.465 | 0.560 | 0.465 | 0.560 | 3.920 | 357 |
| 2024-11-12 | 0.570 | 0.570 | 0.570 | 0.570 | 3.990 | 71 |
| 2024-11-11 | 0.570 | 0.680 | 0.570 | 0.680 | 4.760 | 343 |
| 2024-11-08 | 0.650 | 0.650 | 0.650 | 0.650 | 4.550 | 71 |
| 2024-11-07 | 0.680 | 0.680 | 0.680 | 0.680 | 4.760 | 0 |
| 2024-11-06 | 0.680 | 0.680 | 0.680 | 0.680 | 4.760 | 71 |
| 2024-11-05 | 0.690 | 0.690 | 0.690 | 0.690 | 4.830 | 643 |
| 2024-11-04 | 0.630 | 0.630 | 0.630 | 0.630 | 4.410 | 143 |
| 2024-11-01 | 0.730 | 0.730 | 0.730 | 0.730 | 5.110 | 0 |
| 2024-10-31 | 0.730 | 0.730 | 0.730 | 0.730 | 5.110 | 0 |
| 2024-10-30 | 0.730 | 0.730 | 0.730 | 0.730 | 5.110 | 0 |
| 2024-10-29 | 0.730 | 0.730 | 0.730 | 0.730 | 5.110 | 429 |
| 2024-10-28 | 0.660 | 0.660 | 0.660 | 0.660 | 4.620 | 71 |
| 2024-10-25 | 0.900 | 0.900 | 0.900 | 0.900 | 6.300 | 71 |
| 2024-10-24 | 0.850 | 0.850 | 0.850 | 0.850 | 5.950 | 0 |
| 2024-10-23 | 0.850 | 0.850 | 0.850 | 0.850 | 5.950 | 1,429 |
| 2024-10-22 | 0.800 | 0.800 | 0.800 | 0.800 | 5.600 | 286 |
| 2024-10-21 | 0.880 | 0.880 | 0.880 | 0.880 | 6.160 | 171 |
| 2024-10-18 | 0.730 | 0.730 | 0.730 | 0.730 | 5.110 | 143 |
| 2024-10-17 | 0.700 | 0.730 | 0.700 | 0.730 | 5.110 | 671 |
| 2024-10-16 | 0.600 | 0.660 | 0.600 | 0.660 | 4.620 | 357 |
| 2024-10-15 | 0.530 | 0.530 | 0.530 | 0.530 | 3.710 | 357 |
| 2024-10-11 | 0.680 | 0.680 | 0.680 | 0.680 | 4.760 | 157 |
| 2024-10-10 | 0.620 | 0.620 | 0.620 | 0.620 | 4.340 | 0 |
| 2024-10-09 | 0.620 | 0.620 | 0.620 | 0.620 | 4.340 | 0 |
| 2024-10-08 | 0.580 | 0.620 | 0.580 | 0.620 | 4.340 | 143 |
| 2024-10-07 | 0.600 | 0.620 | 0.560 | 0.600 | 4.200 | 1,186 |
| 2024-10-04 | 0.590 | 0.600 | 0.590 | 0.600 | 4.200 | 1,443 |
| 2024-10-03 | 0.550 | 0.590 | 0.550 | 0.590 | 4.130 | 2,457 |
| 2024-10-02 | 0.650 | 0.650 | 0.600 | 0.600 | 4.200 | 314 |
| 2024-10-01 | 0.550 | 0.710 | 0.550 | 0.550 | 3.850 | 1,286 |
| 2024-09-30 | 0.580 | 0.650 | 0.580 | 0.650 | 4.550 | 329 |
| 2024-09-27 | 0.650 | 0.700 | 0.650 | 0.650 | 4.550 | 929 |
| 2024-09-26 | 0.700 | 0.700 | 0.700 | 0.700 | 4.900 | 271 |
| 2024-09-25 | 0.700 | 0.700 | 0.700 | 0.700 | 4.900 | 0 |
| 2024-09-24 | 0.700 | 0.700 | 0.700 | 0.700 | 4.900 | 0 |
| 2024-09-23 | 0.075 | 0.075 | 0.070 | 0.070 | 4.900 | 343 |
| 2024-09-20 | 0.065 | 0.075 | 0.060 | 0.075 | 5.250 | 551 |
| 2024-09-19 | 0.070 | 0.070 | 0.070 | 0.070 | 4.900 | 59 |
| 2024-09-18 | 0.075 | 0.075 | 0.075 | 0.075 | 5.250 | 0 |
| 2024-09-17 | 0.065 | 0.075 | 0.065 | 0.075 | 5.250 | 850 |
| 2024-09-16 | 0.065 | 0.080 | 0.065 | 0.070 | 4.900 | 79 |
| 2024-09-13 | 0.080 | 0.080 | 0.080 | 0.080 | 5.600 | 14 |
| 2024-09-12 | 0.080 | 0.080 | 0.080 | 0.080 | 5.600 | 97 |
| 2024-09-11 | 0.075 | 0.075 | 0.075 | 0.075 | 5.250 | 14 |
| 2024-09-10 | 0.070 | 0.075 | 0.070 | 0.075 | 5.250 | 157 |
| 2024-09-09 | 0.070 | 0.080 | 0.070 | 0.080 | 5.600 | 586 |
| 2024-09-06 | 0.070 | 0.070 | 0.070 | 0.070 | 4.900 | 54 |
| 2024-09-05 | 0.075 | 0.080 | 0.075 | 0.080 | 5.600 | 214 |
| 2024-09-04 | 0.070 | 0.080 | 0.070 | 0.075 | 5.250 | 100 |
| 2024-09-03 | 0.085 | 0.090 | 0.060 | 0.060 | 4.200 | 1,704 |
| 2024-08-30 | 0.080 | 0.090 | 0.080 | 0.090 | 6.300 | 481 |
| 2024-08-29 | 0.085 | 0.085 | 0.085 | 0.085 | 5.950 | 0 |
| 2024-08-28 | 0.085 | 0.085 | 0.085 | 0.085 | 5.950 | 0 |
| 2024-08-27 | 0.085 | 0.085 | 0.080 | 0.085 | 5.950 | 490 |
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.