Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.028	0.028	0.028	0.028	0.028	15,000
2023-12-15	0.028	0.028	0.028	0.028	0.028	34,000
2023-12-14	0.025	0.028	0.025	0.028	0.028	492,937
2023-12-13	0.026	0.026	0.026	0.026	0.026	460,494
2023-12-12	0.027	0.027	0.026	0.026	0.026	704,226
2023-12-11	0.027	0.027	0.025	0.027	0.027	2,330,956
2023-12-08	0.027	0.027	0.027	0.027	0.027	20,000
2023-12-07	0.029	0.030	0.028	0.029	0.029	424,830
2023-12-06	0.029	0.031	0.029	0.031	0.031	999,500
2023-12-05	0.032	0.032	0.026	0.028	0.028	1,714,896
2023-12-04	0.031	0.031	0.030	0.030	0.030	318,395
2023-12-01	0.030	0.030	0.030	0.030	0.030	221,134
2023-11-30	0.030	0.030	0.030	0.030	0.030	299,991
2023-11-29	0.034	0.034	0.029	0.029	0.029	317,631
2023-11-28	0.035	0.035	0.035	0.035	0.035	0
2023-11-27	0.034	0.035	0.034	0.035	0.035	59,217
2023-11-24	0.034	0.034	0.034	0.034	0.034	325,438
2023-11-23	0.032	0.033	0.032	0.033	0.033	339,300
2023-11-22	0.029	0.029	0.029	0.029	0.029	0
2023-11-21	0.029	0.029	0.029	0.029	0.029	0
2023-11-20	0.029	0.029	0.029	0.029	0.029	0
2023-11-17	0.031	0.031	0.029	0.029	0.029	885,133
2023-11-16	0.033	0.033	0.033	0.033	0.033	227,221
2023-11-15	0.031	0.031	0.031	0.031	0.031	74,887
2023-11-14	0.031	0.031	0.031	0.031	0.031	317,177
2023-11-13	0.034	0.034	0.033	0.033	0.033	522,930
2023-11-10	0.032	0.034	0.030	0.032	0.032	231,303
2023-11-09	0.031	0.031	0.030	0.030	0.030	438,508
2023-11-08	0.032	0.032	0.030	0.031	0.031	672,321
2023-11-07	0.033	0.033	0.031	0.032	0.032	569,382
2023-11-06	0.035	0.035	0.034	0.034	0.034	158,725
2023-11-03	0.030	0.034	0.030	0.034	0.034	205,595
2023-11-02	0.030	0.030	0.030	0.030	0.030	87,017
2023-11-01	0.030	0.030	0.030	0.030	0.030	0
2023-10-31	0.034	0.034	0.030	0.030	0.030	580,722
2023-10-30	0.035	0.035	0.034	0.034	0.034	223,746
2023-10-27	0.035	0.035	0.035	0.035	0.035	0
2023-10-26	0.035	0.035	0.035	0.035	0.035	0
2023-10-25	0.033	0.035	0.033	0.035	0.035	165,563
2023-10-24	0.033	0.033	0.032	0.032	0.032	910,344
2023-10-23	0.032	0.038	0.030	0.033	0.033	2,074,464
2023-10-20	0.030	0.030	0.030	0.030	0.030	0
2023-10-19	0.030	0.030	0.030	0.030	0.030	0
2023-10-18	0.030	0.030	0.030	0.030	0.030	0
2023-10-17	0.030	0.030	0.030	0.030	0.030	0
2023-10-16	0.029	0.030	0.029	0.030	0.030	62,526
2023-10-13	0.028	0.029	0.028	0.029	0.029	497,351
2023-10-12	0.029	0.029	0.029	0.029	0.029	151,724
2023-10-11	0.030	0.030	0.030	0.030	0.030	0
2023-10-10	0.030	0.030	0.030	0.030	0.030	0
2023-10-09	0.031	0.031	0.030	0.030	0.030	125,767
2023-10-06	0.030	0.030	0.030	0.030	0.030	0
2023-10-05	0.030	0.030	0.030	0.030	0.030	0
2023-10-04	0.028	0.030	0.028	0.030	0.030	124,071
2023-10-03	0.028	0.028	0.028	0.028	0.028	229,272
2023-10-02	0.031	0.031	0.027	0.027	0.027	137,260
2023-09-29	0.031	0.031	0.031	0.031	0.031	0
2023-09-28	0.031	0.031	0.031	0.031	0.031	12,137
2023-09-27	0.032	0.032	0.032	0.032	0.032	0
2023-09-26	0.031	0.032	0.031	0.032	0.032	45,382

← NewerPage 13 of 22 · 1,266 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.