Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.028	0.028	0.028	0.028	0.028	0
2023-03-31	0.028	0.028	0.028	0.028	0.028	45,877
2023-03-30	0.028	0.028	0.028	0.028	0.028	1,486,059
2023-03-29	0.029	0.029	0.027	0.027	0.027	157,342
2023-03-28	0.029	0.029	0.029	0.029	0.029	54,551
2023-03-27	0.029	0.029	0.028	0.029	0.029	139,739
2023-03-24	0.029	0.029	0.029	0.029	0.029	0
2023-03-23	0.029	0.029	0.029	0.029	0.029	0
2023-03-22	0.029	0.029	0.029	0.029	0.029	0
2023-03-21	0.029	0.029	0.029	0.029	0.029	1,000,671
2023-03-20	0.029	0.029	0.029	0.029	0.029	0
2023-03-17	0.029	0.029	0.029	0.029	0.029	1,027,678
2023-03-16	0.029	0.029	0.029	0.029	0.029	10,114
2023-03-15	0.029	0.029	0.029	0.029	0.029	0
2023-03-14	0.030	0.030	0.029	0.029	0.029	31,410
2023-03-13	0.031	0.031	0.029	0.029	0.029	1,021,397
2023-03-10	0.031	0.031	0.031	0.031	0.031	25,691
2023-03-09	0.031	0.031	0.031	0.031	0.031	65,257
2023-03-08	0.029	0.029	0.029	0.029	0.029	79,233
2023-03-07	0.029	0.029	0.029	0.029	0.029	0
2023-03-06	0.029	0.029	0.029	0.029	0.029	0
2023-03-03	0.030	0.030	0.029	0.029	0.029	168,029
2023-03-02	0.030	0.030	0.030	0.030	0.030	99,463
2023-03-01	0.030	0.030	0.030	0.030	0.030	1,045,209
2023-02-28	0.030	0.030	0.030	0.030	0.030	727,636
2023-02-27	0.029	0.029	0.029	0.029	0.029	637,438
2023-02-24	0.030	0.030	0.030	0.030	0.030	0
2023-02-23	0.030	0.030	0.030	0.030	0.030	0
2023-02-22	0.030	0.030	0.030	0.030	0.030	530,260
2023-02-21	0.029	0.029	0.029	0.029	0.029	92,915
2023-02-20	0.030	0.030	0.030	0.030	0.030	25,722
2023-02-17	0.030	0.031	0.030	0.031	0.031	170,419
2023-02-16	0.030	0.030	0.030	0.030	0.030	742,924
2023-02-15	0.030	0.031	0.029	0.029	0.029	764,457
2023-02-14	0.032	0.032	0.032	0.032	0.032	0
2023-02-13	0.032	0.032	0.032	0.032	0.032	417,380
2023-02-10	0.032	0.032	0.032	0.032	0.032	154,113
2023-02-09	0.030	0.030	0.030	0.030	0.030	10,039
2023-02-08	0.030	0.030	0.030	0.030	0.030	235,589
2023-02-07	0.030	0.030	0.030	0.030	0.030	212,147
2023-02-06	0.030	0.030	0.030	0.030	0.030	922,957
2023-02-03	0.029	0.030	0.029	0.030	0.030	826,369
2023-02-02	0.029	0.029	0.029	0.029	0.029	16,858
2023-02-01	0.030	0.030	0.029	0.029	0.029	725,466
2023-01-31	0.029	0.029	0.029	0.029	0.029	0
2023-01-30	0.029	0.029	0.029	0.029	0.029	0
2023-01-27	0.029	0.029	0.029	0.029	0.029	0
2023-01-25	0.029	0.029	0.029	0.029	0.029	0
2023-01-24	0.029	0.029	0.029	0.029	0.029	351,329
2023-01-23	0.029	0.029	0.029	0.029	0.029	525,469
2023-01-20	0.032	0.032	0.029	0.029	0.029	429,959
2023-01-19	0.029	0.029	0.028	0.029	0.029	1,223,273
2023-01-18	0.029	0.029	0.029	0.029	0.029	313,306
2023-01-17	0.030	0.030	0.029	0.029	0.029	181,338
2023-01-16	0.029	0.031	0.029	0.029	0.029	144,693
2023-01-13	0.028	0.028	0.028	0.028	0.028	0
2023-01-12	0.028	0.028	0.028	0.028	0.028	67,433
2023-01-11	0.028	0.028	0.028	0.028	0.028	0
2023-01-10	0.028	0.028	0.028	0.028	0.028	0
2023-01-09	0.028	0.028	0.028	0.028	0.028	168,583

← NewerPage 16 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.