Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.013	0.013	0.013	0.013	0.013	0
2024-06-11	0.012	0.013	0.012	0.013	0.013	528,046
2024-06-07	0.012	0.012	0.011	0.012	0.012	78,323
2024-06-06	0.013	0.013	0.012	0.012	0.012	375,617
2024-06-05	0.012	0.012	0.012	0.012	0.012	256,683
2024-06-04	0.013	0.013	0.013	0.013	0.013	45,000
2024-06-03	0.013	0.013	0.013	0.013	0.013	20,000
2024-05-31	0.013	0.013	0.013	0.013	0.013	0
2024-05-30	0.013	0.013	0.013	0.013	0.013	124,038
2024-05-29	0.014	0.014	0.014	0.014	0.014	243,288
2024-05-28	0.015	0.015	0.015	0.015	0.015	0
2024-05-27	0.015	0.015	0.015	0.015	0.015	0
2024-05-24	0.014	0.015	0.013	0.015	0.015	3,394,843
2024-05-23	0.012	0.012	0.012	0.012	0.012	0
2024-05-22	0.012	0.012	0.012	0.012	0.012	0
2024-05-21	0.012	0.012	0.012	0.012	0.012	518,806
2024-05-20	0.012	0.013	0.012	0.013	0.013	73,288
2024-05-17	0.012	0.012	0.012	0.012	0.012	33,334
2024-05-16	0.012	0.012	0.012	0.012	0.012	31,798
2024-05-15	0.012	0.012	0.012	0.012	0.012	218,202
2024-05-14	0.012	0.012	0.012	0.012	0.012	73,499
2024-05-13	0.011	0.012	0.009	0.012	0.012	1,617,698
2024-05-10	0.013	0.013	0.012	0.013	0.013	389,705
2024-05-09	0.013	0.013	0.013	0.013	0.013	622,811
2024-05-08	0.014	0.015	0.014	0.015	0.015	680,000
2024-05-07	0.014	0.014	0.013	0.013	0.013	769,001
2024-05-06	0.015	0.015	0.014	0.014	0.014	1,070,306
2024-05-03	0.016	0.016	0.015	0.016	0.016	1,302,336
2024-05-02	0.018	0.018	0.018	0.018	0.018	0
2024-05-01	0.018	0.018	0.018	0.018	0.018	111,111
2024-04-30	0.017	0.018	0.017	0.018	0.018	381,304
2024-04-29	0.020	0.020	0.020	0.020	0.020	24,000
2024-04-26	0.017	0.019	0.016	0.019	0.019	476,084
2024-04-24	0.018	0.019	0.018	0.019	0.019	110,846
2024-04-23	0.018	0.018	0.018	0.018	0.018	0
2024-04-22	0.018	0.018	0.018	0.018	0.018	150,000
2024-04-19	0.017	0.017	0.017	0.017	0.017	86,120
2024-04-18	0.018	0.018	0.018	0.018	0.018	0
2024-04-17	0.018	0.018	0.018	0.018	0.018	0
2024-04-16	0.018	0.018	0.016	0.018	0.018	1,319,385
2024-04-15	0.020	0.020	0.020	0.020	0.020	0
2024-04-12	0.020	0.020	0.020	0.020	0.020	88,000
2024-04-11	0.019	0.019	0.019	0.019	0.019	29,111
2024-04-10	0.019	0.019	0.019	0.019	0.019	10,000
2024-04-09	0.019	0.019	0.019	0.019	0.019	46,846
2024-04-08	0.019	0.019	0.019	0.019	0.019	0
2024-04-05	0.019	0.019	0.019	0.019	0.019	0
2024-04-04	0.019	0.019	0.019	0.019	0.019	46,779
2024-04-03	0.021	0.021	0.021	0.021	0.021	0
2024-04-02	0.021	0.021	0.021	0.021	0.021	16
2024-03-28	0.021	0.021	0.021	0.021	0.021	25,000
2024-03-27	0.020	0.020	0.020	0.020	0.020	237,294
2024-03-26	0.016	0.021	0.016	0.021	0.021	665,070
2024-03-25	0.016	0.016	0.016	0.016	0.016	98,000
2024-03-22	0.019	0.019	0.019	0.019	0.019	0
2024-03-21	0.019	0.019	0.019	0.019	0.019	0
2024-03-20	0.019	0.019	0.019	0.019	0.019	13
2024-03-19	0.019	0.019	0.019	0.019	0.019	0
2024-03-18	0.019	0.019	0.019	0.019	0.019	0
2024-03-15	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 11 of 22 · 1,270 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.