Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.019	0.019	0.019	0.019	0.019	20,000
2024-03-13	0.020	0.020	0.017	0.019	0.019	494,832
2024-03-12	0.022	0.022	0.020	0.020	0.020	676,525
2024-03-11	0.020	0.021	0.020	0.021	0.021	319,993
2024-03-08	0.020	0.020	0.020	0.020	0.020	10,000
2024-03-07	0.020	0.020	0.020	0.020	0.020	3,928
2024-03-06	0.022	0.022	0.021	0.022	0.022	495,494
2024-03-05	0.021	0.022	0.021	0.021	0.021	259,151
2024-03-04	0.023	0.024	0.023	0.024	0.024	29,468
2024-03-01	0.022	0.024	0.021	0.024	0.024	1,060,135
2024-02-29	0.025	0.025	0.024	0.024	0.024	226,552
2024-02-28	0.025	0.025	0.025	0.025	0.025	33,928
2024-02-27	0.022	0.023	0.022	0.023	0.023	791,772
2024-02-26	0.025	0.025	0.024	0.024	0.024	301,486
2024-02-23	0.025	0.025	0.025	0.025	0.025	113,376
2024-02-22	0.025	0.025	0.025	0.025	0.025	272,655
2024-02-21	0.025	0.025	0.025	0.025	0.025	0
2024-02-20	0.025	0.025	0.025	0.025	0.025	0
2024-02-19	0.025	0.025	0.024	0.025	0.025	196,975
2024-02-16	0.020	0.024	0.020	0.024	0.024	432,051
2024-02-15	0.021	0.022	0.021	0.022	0.022	122,618
2024-02-14	0.021	0.021	0.021	0.021	0.021	256,977
2024-02-13	0.022	0.022	0.020	0.020	0.020	776,866
2024-02-12	0.022	0.022	0.022	0.022	0.022	0
2024-02-09	0.023	0.023	0.022	0.022	0.022	300,000
2024-02-08	0.023	0.023	0.023	0.023	0.023	15,000
2024-02-07	0.023	0.023	0.023	0.023	0.023	43,000
2024-02-06	0.026	0.026	0.023	0.023	0.023	185,667
2024-02-05	0.024	0.026	0.024	0.026	0.026	213,587
2024-02-02	0.023	0.023	0.023	0.023	0.023	200,000
2024-02-01	0.023	0.023	0.022	0.022	0.022	330,000
2024-01-31	0.024	0.024	0.023	0.023	0.023	641,654
2024-01-30	0.025	0.025	0.025	0.025	0.025	8,000
2024-01-29	0.023	0.024	0.023	0.024	0.024	84,589
2024-01-25	0.024	0.024	0.024	0.024	0.024	0
2024-01-24	0.024	0.024	0.024	0.024	0.024	3,411
2024-01-23	0.023	0.023	0.023	0.023	0.023	0
2024-01-22	0.023	0.023	0.023	0.023	0.023	96,000
2024-01-19	0.024	0.024	0.023	0.023	0.023	2,132,482
2024-01-18	0.026	0.026	0.025	0.025	0.025	482,622
2024-01-17	0.026	0.026	0.026	0.026	0.026	0
2024-01-16	0.027	0.027	0.026	0.026	0.026	192,296
2024-01-15	0.026	0.026	0.026	0.026	0.026	0
2024-01-12	0.026	0.026	0.025	0.026	0.026	126,372
2024-01-11	0.025	0.025	0.025	0.025	0.025	65,865
2024-01-10	0.026	0.026	0.025	0.026	0.026	312,092
2024-01-09	0.027	0.027	0.027	0.027	0.027	4,022
2024-01-08	0.026	0.027	0.026	0.026	0.026	338,250
2024-01-05	0.023	0.023	0.023	0.023	0.023	0
2024-01-04	0.023	0.023	0.023	0.023	0.023	0
2024-01-03	0.025	0.025	0.023	0.023	0.023	50,000
2024-01-02	0.025	0.026	0.025	0.026	0.026	689,988
2023-12-29	0.025	0.025	0.025	0.025	0.025	27,000
2023-12-28	0.026	0.027	0.023	0.024	0.024	2,807,884
2023-12-27	0.026	0.026	0.025	0.026	0.026	707,212
2023-12-22	0.026	0.027	0.026	0.026	0.026	2,897,295
2023-12-21	0.026	0.026	0.026	0.026	0.026	25,034
2023-12-20	0.025	0.028	0.025	0.028	0.028	434,210
2023-12-19	0.027	0.027	0.027	0.027	0.027	1,104,000
2023-12-18	0.028	0.028	0.028	0.028	0.028	15,000

← NewerPage 12 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.