Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.022	0.022	0.022	0.022	0.022	0
2024-09-03	0.022	0.022	0.022	0.022	0.022	0
2024-09-02	0.022	0.022	0.022	0.022	0.022	0
2024-08-30	0.022	0.022	0.022	0.022	0.022	0
2024-08-29	0.022	0.022	0.022	0.022	0.022	95,000
2024-08-28	0.022	0.022	0.022	0.022	0.022	0
2024-08-27	0.020	0.022	0.020	0.022	0.022	40,000
2024-08-26	0.020	0.020	0.020	0.020	0.020	95,021
2024-08-23	0.019	0.020	0.019	0.020	0.020	38,000
2024-08-22	0.020	0.022	0.019	0.020	0.020	639,639
2024-08-21	0.019	0.024	0.019	0.024	0.024	633,306
2024-08-20	0.024	0.024	0.024	0.024	0.024	0
2024-08-19	0.024	0.024	0.024	0.024	0.024	0
2024-08-16	0.021	0.024	0.021	0.024	0.024	230,000
2024-08-15	0.024	0.024	0.024	0.024	0.024	0
2024-08-14	0.024	0.024	0.024	0.024	0.024	0
2024-08-13	0.020	0.024	0.020	0.024	0.024	146,000
2024-08-12	0.026	0.026	0.026	0.026	0.026	0
2024-08-09	0.026	0.026	0.026	0.026	0.026	11,979
2024-08-08	0.026	0.026	0.026	0.026	0.026	21
2024-08-07	0.026	0.026	0.026	0.026	0.026	0
2024-08-06	0.020	0.026	0.020	0.026	0.026	148,042
2024-08-05	0.026	0.026	0.026	0.026	0.026	39
2024-08-02	0.026	0.026	0.026	0.026	0.026	9,389
2024-08-01	0.026	0.027	0.025	0.027	0.027	248,650
2024-07-31	0.026	0.027	0.026	0.027	0.027	100,000
2024-07-30	0.027	0.027	0.020	0.026	0.026	787,054
2024-07-29	0.022	0.029	0.022	0.029	0.029	575,955
2024-07-26	0.021	0.022	0.018	0.022	0.022	1,278,000
2024-07-25	0.021	0.024	0.021	0.021	0.021	816,612
2024-07-24	0.021	0.025	0.021	0.025	0.025	544,666
2024-07-23	0.020	0.021	0.019	0.021	0.021	1,070,065
2024-07-22	0.022	0.022	0.016	0.018	0.018	528,384
2024-07-19	0.021	0.021	0.017	0.017	0.017	434,293
2024-07-18	0.018	0.022	0.018	0.018	0.018	1,237,576
2024-07-17	0.017	0.018	0.016	0.018	0.018	328,000
2024-07-16	0.019	0.019	0.019	0.019	0.019	0
2024-07-15	0.018	0.019	0.017	0.019	0.019	326,680
2024-07-12	0.017	0.019	0.017	0.019	0.019	791,488
2024-07-11	0.015	0.017	0.015	0.017	0.017	1,027,374
2024-07-10	0.013	0.014	0.012	0.014	0.014	337,583
2024-07-09	0.013	0.014	0.013	0.014	0.014	128,920
2024-07-08	0.015	0.015	0.015	0.015	0.015	0
2024-07-05	0.014	0.015	0.012	0.015	0.015	505,365
2024-07-04	0.015	0.015	0.015	0.015	0.015	0
2024-07-03	0.013	0.015	0.013	0.015	0.015	207,800
2024-07-02	0.013	0.015	0.013	0.015	0.015	356,347
2024-07-01	0.015	0.015	0.013	0.013	0.013	602,700
2024-06-28	0.011	0.015	0.011	0.015	0.015	591,564
2024-06-27	0.011	0.011	0.010	0.011	0.011	209,988
2024-06-26	0.011	0.011	0.011	0.011	0.011	399,350
2024-06-25	0.011	0.011	0.011	0.011	0.011	200,000
2024-06-24	0.011	0.011	0.011	0.011	0.011	118,593
2024-06-21	0.011	0.011	0.011	0.011	0.011	489,593
2024-06-20	0.011	0.012	0.011	0.012	0.012	706,380
2024-06-19	0.011	0.011	0.011	0.011	0.011	796,961
2024-06-18	0.012	0.012	0.012	0.012	0.012	23,692
2024-06-17	0.011	0.012	0.011	0.012	0.012	14,154
2024-06-14	0.012	0.012	0.012	0.012	0.012	19,640
2024-06-13	0.012	0.012	0.012	0.012	0.012	112,072

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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