Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.033	0.033	0.031	0.031	0.031	121,379
2022-10-11	0.033	0.033	0.033	0.033	0.033	0
2022-10-10	0.032	0.034	0.030	0.033	0.033	1,315,941
2022-10-07	0.032	0.032	0.032	0.032	0.032	183,089
2022-10-06	0.033	0.033	0.032	0.032	0.032	278,812
2022-10-05	0.032	0.035	0.032	0.033	0.033	161,573
2022-10-04	0.030	0.033	0.030	0.033	0.033	826,052
2022-10-03	0.032	0.032	0.032	0.032	0.032	67,432
2022-09-30	0.033	0.033	0.032	0.032	0.032	102,832
2022-09-29	0.033	0.033	0.032	0.032	0.032	107,893
2022-09-28	0.033	0.033	0.033	0.033	0.033	85,487
2022-09-27	0.033	0.033	0.032	0.032	0.032	705,301
2022-09-26	0.033	0.033	0.033	0.033	0.033	367,808
2022-09-23	0.034	0.034	0.033	0.033	0.033	627,358
2022-09-21	0.035	0.035	0.034	0.034	0.034	37,141
2022-09-20	0.035	0.035	0.035	0.035	0.035	0
2022-09-19	0.035	0.035	0.035	0.035	0.035	229,137
2022-09-16	0.035	0.035	0.035	0.035	0.035	493,947
2022-09-15	0.035	0.035	0.035	0.035	0.035	0
2022-09-14	0.036	0.036	0.035	0.035	0.035	577,056
2022-09-13	0.037	0.037	0.036	0.036	0.036	737,717
2022-09-12	0.037	0.037	0.037	0.037	0.037	136,815
2022-09-09	0.038	0.039	0.037	0.037	0.037	144,191
2022-09-08	0.038	0.038	0.037	0.038	0.038	1,161,530
2022-09-07	0.037	0.038	0.037	0.038	0.038	55,632
2022-09-06	0.037	0.037	0.037	0.037	0.037	33,716
2022-09-05	0.037	0.037	0.036	0.036	0.036	14,497
2022-09-02	0.037	0.039	0.037	0.039	0.039	446,146
2022-09-01	0.040	0.040	0.039	0.039	0.039	149,026
2022-08-31	0.037	0.037	0.037	0.037	0.037	781,962
2022-08-30	0.038	0.038	0.038	0.038	0.038	174,792
2022-08-29	0.039	0.039	0.037	0.038	0.038	969,704
2022-08-26	0.040	0.040	0.039	0.039	0.039	119,514
2022-08-25	0.040	0.040	0.040	0.040	0.040	142,385
2022-08-24	0.040	0.041	0.040	0.040	0.040	466,905
2022-08-23	0.040	0.040	0.039	0.039	0.039	84,291
2022-08-22	0.039	0.039	0.039	0.039	0.039	213,736
2022-08-19	0.038	0.038	0.038	0.038	0.038	138,852
2022-08-18	0.039	0.041	0.038	0.038	0.038	1,225,998
2022-08-17	0.040	0.040	0.040	0.040	0.040	470,547
2022-08-16	0.041	0.041	0.040	0.040	0.040	292,928
2022-08-15	0.042	0.043	0.040	0.043	0.043	1,528,260
2022-08-12	0.042	0.044	0.041	0.043	0.043	1,645,811
2022-08-11	0.040	0.043	0.039	0.043	0.043	1,489,108
2022-08-10	0.037	0.040	0.037	0.040	0.040	666,806
2022-08-09	0.040	0.040	0.037	0.037	0.037	599,388
2022-08-08	0.035	0.040	0.035	0.040	0.040	1,093,635
2022-08-05	0.035	0.035	0.035	0.035	0.035	28,162
2022-08-04	0.036	0.037	0.035	0.035	0.035	930,954
2022-08-03	0.030	0.038	0.030	0.036	0.036	1,713,443
2022-08-02	0.029	0.029	0.029	0.029	0.029	151,249
2022-08-01	0.030	0.030	0.030	0.030	0.030	60,756
2022-07-29	0.030	0.032	0.030	0.030	0.030	688,760
2022-07-28	0.029	0.030	0.029	0.030	0.030	47,397
2022-07-27	0.029	0.029	0.029	0.029	0.029	0
2022-07-26	0.029	0.029	0.029	0.029	0.029	0
2022-07-25	0.030	0.032	0.029	0.029	0.029	130,411
2022-07-22	0.030	0.030	0.030	0.030	0.030	324,240
2022-07-21	0.028	0.028	0.028	0.028	0.028	0
2022-07-20	0.030	0.030	0.028	0.028	0.028	468,524

← NewerPage 18 of 22 · 1,265 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.