Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.027	0.027	0.027	0.027	0.027	21,573
2023-06-29	0.027	0.027	0.027	0.027	0.027	20,229
2023-06-28	0.027	0.027	0.027	0.027	0.027	160,495
2023-06-27	0.026	0.026	0.026	0.026	0.026	245,457
2023-06-26	0.026	0.026	0.026	0.026	0.026	136,688
2023-06-23	0.026	0.026	0.025	0.026	0.026	1,380,686
2023-06-22	0.026	0.026	0.026	0.026	0.026	0
2023-06-21	0.026	0.026	0.026	0.026	0.026	0
2023-06-20	0.026	0.026	0.026	0.026	0.026	1,400,683
2023-06-19	0.025	0.025	0.025	0.025	0.025	0
2023-06-16	0.027	0.027	0.025	0.025	0.025	1,533,942
2023-06-15	0.027	0.027	0.027	0.027	0.027	0
2023-06-14	0.027	0.027	0.027	0.027	0.027	21,129
2023-06-13	0.028	0.028	0.028	0.028	0.028	0
2023-06-09	0.028	0.028	0.028	0.028	0.028	17,240
2023-06-08	0.028	0.028	0.028	0.028	0.028	207,535
2023-06-07	0.029	0.029	0.029	0.029	0.029	0
2023-06-06	0.029	0.029	0.029	0.029	0.029	0
2023-06-05	0.029	0.029	0.029	0.029	0.029	0
2023-06-02	0.029	0.029	0.029	0.029	0.029	0
2023-06-01	0.029	0.029	0.029	0.029	0.029	130,609
2023-05-31	0.028	0.028	0.028	0.028	0.028	82,605
2023-05-30	0.028	0.028	0.028	0.028	0.028	18,389
2023-05-29	0.028	0.028	0.028	0.028	0.028	1,125,456
2023-05-26	0.028	0.028	0.028	0.028	0.028	26,009
2023-05-25	0.028	0.028	0.028	0.028	0.028	5,732
2023-05-24	0.029	0.029	0.028	0.028	0.028	3,817,343
2023-05-23	0.028	0.028	0.028	0.028	0.028	4,990
2023-05-22	0.028	0.028	0.028	0.028	0.028	1,730,026
2023-05-19	0.028	0.028	0.028	0.028	0.028	2,478,160
2023-05-18	0.028	0.028	0.028	0.028	0.028	252,873
2023-05-17	0.028	0.028	0.028	0.028	0.028	147,435
2023-05-16	0.028	0.028	0.028	0.028	0.028	867,525
2023-05-15	0.029	0.029	0.028	0.028	0.028	262,240
2023-05-12	0.029	0.029	0.029	0.029	0.029	50,574
2023-05-11	0.031	0.031	0.030	0.030	0.030	73,060
2023-05-10	0.030	0.031	0.030	0.031	0.031	90,074
2023-05-09	0.030	0.030	0.030	0.030	0.030	155,394
2023-05-08	0.030	0.030	0.030	0.030	0.030	59,163
2023-05-05	0.032	0.032	0.032	0.032	0.032	0
2023-05-04	0.032	0.032	0.032	0.032	0.032	0
2023-05-03	0.030	0.032	0.030	0.032	0.032	141,153
2023-05-02	0.029	0.029	0.029	0.029	0.029	619,627
2023-05-01	0.028	0.028	0.028	0.028	0.028	0
2023-04-28	0.028	0.028	0.028	0.028	0.028	0
2023-04-27	0.028	0.028	0.028	0.028	0.028	34,521
2023-04-26	0.028	0.028	0.028	0.028	0.028	0
2023-04-24	0.028	0.028	0.028	0.028	0.028	0
2023-04-21	0.028	0.028	0.028	0.028	0.028	163,765
2023-04-20	0.028	0.028	0.028	0.028	0.028	0
2023-04-19	0.028	0.028	0.028	0.028	0.028	0
2023-04-18	0.028	0.028	0.028	0.028	0.028	11,429
2023-04-17	0.028	0.028	0.028	0.028	0.028	0
2023-04-14	0.028	0.028	0.028	0.028	0.028	0
2023-04-13	0.028	0.028	0.028	0.028	0.028	151,724
2023-04-12	0.028	0.028	0.028	0.028	0.028	0
2023-04-11	0.028	0.028	0.028	0.028	0.028	44,647
2023-04-06	0.028	0.028	0.028	0.028	0.028	724,095
2023-04-05	0.029	0.029	0.028	0.028	0.028	1,385,747
2023-04-04	0.028	0.029	0.028	0.028	0.028	386,390

← NewerPage 15 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.