Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.028	0.028	0.028	0.028	0.028	52,485
2023-01-05	0.028	0.028	0.028	0.028	0.028	115,633
2023-01-04	0.028	0.028	0.028	0.028	0.028	0
2023-01-03	0.028	0.028	0.028	0.028	0.028	0
2022-12-30	0.028	0.028	0.028	0.028	0.028	325,122
2022-12-29	0.030	0.030	0.030	0.030	0.030	0
2022-12-28	0.030	0.030	0.030	0.030	0.030	0
2022-12-23	0.030	0.030	0.030	0.030	0.030	75,862
2022-12-22	0.028	0.028	0.028	0.028	0.028	0
2022-12-21	0.028	0.028	0.028	0.028	0.028	32,367
2022-12-20	0.028	0.029	0.028	0.028	0.028	352,114
2022-12-19	0.029	0.029	0.029	0.029	0.029	151,724
2022-12-16	0.028	0.028	0.028	0.028	0.028	0
2022-12-15	0.028	0.028	0.028	0.028	0.028	0
2022-12-14	0.028	0.028	0.028	0.028	0.028	0
2022-12-13	0.029	0.029	0.028	0.028	0.028	553,034
2022-12-12	0.029	0.029	0.029	0.029	0.029	232,779
2022-12-09	0.029	0.029	0.029	0.029	0.029	72,690
2022-12-08	0.029	0.029	0.029	0.029	0.029	170,236
2022-12-07	0.030	0.030	0.030	0.030	0.030	199,616
2022-12-06	0.030	0.030	0.030	0.030	0.030	101,149
2022-12-05	0.030	0.030	0.030	0.030	0.030	700,694
2022-12-02	0.030	0.030	0.030	0.030	0.030	49,508
2022-12-01	0.030	0.030	0.030	0.030	0.030	168,474
2022-11-30	0.030	0.030	0.030	0.030	0.030	95,982
2022-11-29	0.030	0.030	0.030	0.030	0.030	0
2022-11-28	0.030	0.030	0.030	0.030	0.030	350,759
2022-11-25	0.030	0.030	0.030	0.030	0.030	539,464
2022-11-24	0.030	0.030	0.030	0.030	0.030	122,863
2022-11-23	0.030	0.030	0.030	0.030	0.030	404,597
2022-11-22	0.029	0.029	0.029	0.029	0.029	354,022
2022-11-21	0.029	0.029	0.029	0.029	0.029	483,620
2022-11-18	0.028	0.028	0.028	0.028	0.028	12,033
2022-11-17	0.029	0.029	0.029	0.029	0.029	5,779
2022-11-16	0.029	0.029	0.029	0.029	0.029	30,344
2022-11-15	0.028	0.028	0.028	0.028	0.028	0
2022-11-14	0.028	0.028	0.028	0.028	0.028	558,564
2022-11-11	0.030	0.031	0.029	0.029	0.029	572,241
2022-11-10	0.030	0.030	0.030	0.030	0.030	0
2022-11-09	0.030	0.030	0.030	0.030	0.030	0
2022-11-08	0.030	0.030	0.030	0.030	0.030	252,873
2022-11-07	0.033	0.033	0.030	0.030	0.030	123,153
2022-11-04	0.030	0.030	0.030	0.030	0.030	0
2022-11-03	0.030	0.030	0.030	0.030	0.030	42,017
2022-11-02	0.030	0.031	0.030	0.031	0.031	50,528
2022-11-01	0.031	0.031	0.030	0.030	0.030	20,310
2022-10-31	0.030	0.030	0.030	0.030	0.030	243,061
2022-10-28	0.033	0.033	0.030	0.030	0.030	75,559
2022-10-27	0.033	0.033	0.033	0.033	0.033	0
2022-10-26	0.033	0.033	0.033	0.033	0.033	0
2022-10-25	0.033	0.036	0.033	0.033	0.033	789,939
2022-10-24	0.032	0.034	0.032	0.033	0.033	485,535
2022-10-21	0.029	0.029	0.029	0.029	0.029	45,517
2022-10-20	0.029	0.029	0.029	0.029	0.029	0
2022-10-19	0.029	0.029	0.029	0.029	0.029	0
2022-10-18	0.030	0.030	0.029	0.029	0.029	43,334
2022-10-17	0.031	0.031	0.030	0.030	0.030	869,079
2022-10-14	0.031	0.031	0.031	0.031	0.031	25,287
2022-10-13	0.031	0.031	0.031	0.031	0.031	0
2022-10-12	0.033	0.033	0.031	0.031	0.031	121,379

← NewerPage 17 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.