Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.033	0.033	0.033	0.033	0.033	101,149
2023-09-21	0.032	0.033	0.027	0.033	0.033	122,200
2023-09-20	0.029	0.032	0.028	0.032	0.032	99,602
2023-09-19	0.033	0.033	0.033	0.033	0.033	0
2023-09-18	0.033	0.033	0.030	0.033	0.033	185,441
2023-09-15	0.033	0.033	0.033	0.033	0.033	244,073
2023-09-14	0.034	0.034	0.031	0.032	0.032	340,256
2023-09-13	0.035	0.035	0.031	0.031	0.031	92,585
2023-09-12	0.030	0.034	0.030	0.034	0.034	158,853
2023-09-11	0.034	0.034	0.033	0.033	0.033	70,804
2023-09-08	0.035	0.035	0.035	0.035	0.035	0
2023-09-07	0.035	0.035	0.035	0.035	0.035	16,297
2023-09-06	0.037	0.037	0.035	0.035	0.035	66,202
2023-09-05	0.036	0.037	0.036	0.037	0.037	910,344
2023-09-04	0.036	0.036	0.036	0.036	0.036	391,448
2023-09-01	0.036	0.036	0.036	0.036	0.036	27,775
2023-08-31	0.036	0.037	0.036	0.036	0.036	321,075
2023-08-30	0.037	0.037	0.036	0.036	0.036	42,410
2023-08-29	0.039	0.039	0.037	0.037	0.037	150,813
2023-08-28	0.038	0.038	0.034	0.038	0.038	1,128,279
2023-08-25	0.035	0.038	0.035	0.038	0.038	306,086
2023-08-24	0.033	0.035	0.033	0.035	0.035	470,243
2023-08-23	0.028	0.033	0.028	0.033	0.033	162,263
2023-08-22	0.029	0.030	0.029	0.030	0.030	595,537
2023-08-21	0.032	0.032	0.029	0.029	0.029	167,360
2023-08-18	0.032	0.032	0.032	0.032	0.032	0
2023-08-17	0.032	0.032	0.032	0.032	0.032	67,433
2023-08-16	0.035	0.035	0.035	0.035	0.035	28,667
2023-08-15	0.035	0.035	0.035	0.035	0.035	144,499
2023-08-14	0.038	0.038	0.036	0.036	0.036	204,585
2023-08-11	0.040	0.040	0.038	0.040	0.040	456,952
2023-08-10	0.037	0.040	0.037	0.040	0.040	655,067
2023-08-09	0.040	0.040	0.040	0.040	0.040	0
2023-08-08	0.040	0.040	0.039	0.040	0.040	634,023
2023-08-07	0.039	0.041	0.037	0.041	0.041	1,589,679
2023-08-04	0.035	0.037	0.035	0.037	0.037	303,043
2023-08-03	0.036	0.036	0.035	0.036	0.036	161,839
2023-08-02	0.036	0.036	0.036	0.036	0.036	0
2023-08-01	0.038	0.038	0.036	0.036	0.036	236,978
2023-07-31	0.035	0.035	0.035	0.035	0.035	86,820
2023-07-28	0.032	0.035	0.032	0.035	0.035	1,026,627
2023-07-27	0.032	0.032	0.032	0.032	0.032	147,632
2023-07-26	0.030	0.032	0.030	0.032	0.032	383,061
2023-07-25	0.029	0.029	0.029	0.029	0.029	0
2023-07-24	0.031	0.031	0.029	0.029	0.029	183,333
2023-07-21	0.031	0.031	0.031	0.031	0.031	59,186
2023-07-20	0.029	0.029	0.029	0.029	0.029	0
2023-07-19	0.029	0.029	0.029	0.029	0.029	64,904
2023-07-18	0.031	0.031	0.031	0.031	0.031	0
2023-07-17	0.030	0.031	0.030	0.031	0.031	696,613
2023-07-14	0.028	0.030	0.028	0.030	0.030	743,785
2023-07-13	0.026	0.027	0.026	0.027	0.027	312,674
2023-07-12	0.025	0.025	0.025	0.025	0.025	0
2023-07-11	0.025	0.025	0.025	0.025	0.025	72,250
2023-07-10	0.026	0.026	0.025	0.025	0.025	696,740
2023-07-07	0.026	0.026	0.026	0.026	0.026	47,929
2023-07-06	0.026	0.026	0.026	0.026	0.026	9
2023-07-05	0.026	0.026	0.026	0.026	0.026	0
2023-07-04	0.026	0.026	0.026	0.026	0.026	0
2023-07-03	0.027	0.027	0.026	0.026	0.026	702,995

← NewerPage 14 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.