Mercados españoles cerrados en 5 hrs 39 min

Patriot Battery Metals Inc. (PMET.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
8,05+0,82 (+11,34%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20248,118,117,978,058,05111.400
09 may 20248,358,588,238,558,55113.800
08 may 20248,018,468,018,308,30189.900
07 may 20247,718,207,718,088,08157.000
06 may 20247,357,577,257,317,31169.700
03 may 20247,117,286,887,237,2383.200
02 may 20246,976,976,736,976,9795.100
01 may 20246,767,106,737,037,0379.000
30 abr 20247,137,136,656,676,67417.300
29 abr 20246,957,156,877,007,00164.700
26 abr 20246,976,976,776,976,97120.900
25 abr 20246,836,956,676,906,90113.200
24 abr 20246,876,886,586,686,6888.000
23 abr 20246,617,036,546,866,86134.800
22 abr 20246,646,686,486,516,51164.700
19 abr 20246,786,856,556,626,62188.700
18 abr 20247,037,066,836,836,8398.400
17 abr 20247,327,377,057,147,1496.700
16 abr 20247,087,416,877,367,36163.500
15 abr 20247,317,607,127,147,1465.500
12 abr 20247,797,797,307,347,34140.400
11 abr 20247,508,047,437,687,68194.900
10 abr 20247,827,837,637,757,75128.900
09 abr 20248,018,137,758,108,10177.400
08 abr 20247,708,527,688,318,31185.500
05 abr 20247,958,077,867,867,8666.900
04 abr 20248,258,298,018,018,0172.300
03 abr 20247,998,227,828,218,21115.500
02 abr 20248,258,267,828,198,1984.600
01 abr 20248,258,288,018,018,0141.100
28 mar 20248,148,438,078,438,4388.800
27 mar 20247,858,247,708,208,2072.200
26 mar 20248,048,077,687,687,6878.600
25 mar 20248,518,518,048,218,21134.100
22 mar 20248,308,398,228,308,3047.300
21 mar 20248,218,378,188,238,2342.500
20 mar 20248,268,458,058,308,3025.200
19 mar 20248,538,598,248,318,3147.700
18 mar 20248,859,048,648,708,7054.900
15 mar 20248,959,008,598,698,69635.200
14 mar 20248,438,978,438,918,9196.800
13 mar 20248,398,678,398,418,41111.200
12 mar 20248,088,618,088,568,5697.000
11 mar 20247,668,117,658,118,11141.800
08 mar 20248,008,217,807,847,8481.400
07 mar 20248,008,347,987,997,9971.000
06 mar 20247,668,007,667,877,87142.700
05 mar 20247,808,097,587,627,62143.800
04 mar 20248,118,197,878,008,00167.400
01 mar 20248,608,848,538,818,81131.400
29 feb 20248,258,758,108,628,62323.000
28 feb 20247,808,057,627,717,71206.300
27 feb 20246,797,316,757,317,31201.400
26 feb 20246,666,806,526,646,6484.800
23 feb 20246,806,826,566,666,6683.300
22 feb 20247,097,226,906,926,9257.700
21 feb 20247,157,307,007,157,1581.200
20 feb 20247,667,667,067,167,16107.800
16 feb 20247,397,687,057,637,63137.400
15 feb 20247,197,206,867,007,00101.200
14 feb 20246,557,026,557,007,0093.000
13 feb 20246,856,856,476,536,5388.000
12 feb 20247,407,406,916,936,9393.100
09 feb 20247,057,537,057,457,45160.600
08 feb 20246,506,776,506,626,62117.700
07 feb 20246,406,716,276,376,37169.100
06 feb 20245,976,035,805,955,95107.600
05 feb 20245,856,065,775,915,91208.200
02 feb 20246,456,546,266,406,4067.200
01 feb 20246,756,886,336,486,48130.900
31 ene 20247,197,206,856,886,8895.800
30 ene 20246,967,256,967,257,2594.400
29 ene 20247,107,106,887,007,00109.700
26 ene 20247,777,857,357,357,3593.600
25 ene 20247,618,017,507,927,92203.900
24 ene 20246,476,996,406,866,86165.800
23 ene 20246,356,566,216,216,21148.100
22 ene 20246,486,506,056,506,50277.500
19 ene 20246,616,806,616,666,66111.800
18 ene 20246,906,906,616,696,69184.400
17 ene 20247,337,457,057,137,13161.600
16 ene 20247,757,907,667,667,6678.700
15 ene 20248,008,057,457,987,9895.000
12 ene 20248,198,418,078,208,2070.200
11 ene 20248,508,528,028,068,06193.900
10 ene 20248,858,958,608,688,6878.300
09 ene 20249,119,168,878,948,94137.900
08 ene 20249,219,329,059,169,16152.300
05 ene 20249,899,899,459,559,55131.100
04 ene 20249,809,969,619,929,9296.400
03 ene 20249,9610,099,5210,0910,0974.500
02 ene 20249,9410,089,839,969,9676.700
29 dic 20239,8110,119,819,939,9356.000
28 dic 20239,899,959,809,909,9040.200
27 dic 20239,619,999,619,909,9096.500
22 dic 20239,619,799,619,759,7545.000
21 dic 20239,709,739,569,729,7254.300
20 dic 202310,0010,049,609,659,6571.000
19 dic 202310,0810,229,919,999,9979.300
18 dic 202310,2910,4510,0410,1410,1460.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...