Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.028	0.030	0.028	0.030	0.030	83,170
2022-04-21	0.028	0.031	0.028	0.030	0.030	563,575
2022-04-20	0.025	0.025	0.025	0.025	0.025	381,955
2022-04-19	0.024	0.026	0.024	0.026	0.026	443,337
2022-04-14	0.023	0.023	0.023	0.023	0.023	13,487
2022-04-13	0.023	0.023	0.023	0.023	0.023	101,825
2022-04-12	0.024	0.024	0.023	0.023	0.023	41,673
2022-04-11	0.024	0.025	0.024	0.025	0.025	201,899
2022-04-08	0.023	0.023	0.023	0.023	0.023	10,114
2022-04-07	0.022	0.023	0.022	0.023	0.023	1,554,036
2022-04-06	0.021	0.021	0.021	0.021	0.021	55,632
2022-04-05	0.021	0.021	0.021	0.021	0.021	228,725
2022-04-04	0.022	0.022	0.021	0.021	0.021	597,691
2022-04-01	0.022	0.022	0.022	0.022	0.022	124,413
2022-03-31	0.021	0.021	0.021	0.021	0.021	0
2022-03-30	0.025	0.025	0.021	0.021	0.021	81,357
2022-03-29	0.023	0.023	0.023	0.023	0.023	32,191
2022-03-28	0.023	0.023	0.023	0.023	0.023	101,149
2022-03-25	0.025	0.025	0.025	0.025	0.025	20,270
2022-03-24	0.024	0.024	0.024	0.024	0.024	488,267
2022-03-23	0.025	0.025	0.025	0.025	0.025	0
2022-03-22	0.025	0.025	0.025	0.025	0.025	89,011
2022-03-21	0.025	0.025	0.023	0.023	0.023	723,670
2022-03-18	0.024	0.025	0.024	0.025	0.025	968,042
2022-03-17	0.023	0.023	0.022	0.023	0.023	141,609
2022-03-16	0.023	0.023	0.023	0.023	0.023	0
2022-03-15	0.023	0.023	0.023	0.023	0.023	306,390
2022-03-14	0.022	0.023	0.022	0.023	0.023	169,970
2022-03-11	0.021	0.022	0.021	0.022	0.022	109,918
2022-03-10	0.021	0.021	0.020	0.020	0.020	63,193
2022-03-09	0.022	0.022	0.020	0.021	0.021	1,680,222
2022-03-08	0.021	0.021	0.020	0.021	0.021	1,403,017
2022-03-07	0.024	0.024	0.021	0.021	0.021	2,664,235
2022-03-04	0.023	0.026	0.023	0.026	0.026	1,418,787
2022-03-03	0.023	0.023	0.023	0.023	0.023	0
2022-03-02	0.022	0.023	0.022	0.023	0.023	97,778
2022-03-01	0.023	0.024	0.023	0.023	0.023	272,516
2022-02-28	0.024	0.024	0.021	0.021	0.021	2,998,369
2022-02-25	0.025	0.025	0.025	0.025	0.025	0
2022-02-24	0.025	0.025	0.025	0.025	0.025	1,043,840
2022-02-23	0.025	0.027	0.025	0.026	0.026	828,446
2022-02-22	0.026	0.026	0.025	0.025	0.025	700,494
2022-02-21	0.026	0.026	0.026	0.026	0.026	352,729
2022-02-18	0.027	0.027	0.027	0.027	0.027	327,788
2022-02-17	0.029	0.029	0.026	0.026	0.026	1,503,340
2022-02-16	0.026	0.026	0.026	0.026	0.026	189,149
2022-02-15	0.027	0.028	0.025	0.025	0.025	441,790
2022-02-14	0.028	0.029	0.026	0.029	0.029	872,808
2022-02-11	0.025	0.029	0.025	0.025	0.025	1,254,539
2022-02-10	0.032	0.032	0.022	0.024	0.024	7,560,526
2022-02-09	0.035	0.035	0.030	0.030	0.030	299,946
2022-02-08	0.033	0.033	0.030	0.031	0.031	540,944
2022-02-07	0.035	0.035	0.035	0.035	0.035	4,551
2022-02-04	0.033	0.035	0.033	0.035	0.035	60,747
2022-02-03	0.035	0.035	0.033	0.033	0.033	363,770
2022-02-02	0.036	0.036	0.031	0.031	0.031	389,788
2022-02-01	0.029	0.035	0.029	0.035	0.035	143,295
2022-01-31	0.027	0.030	0.027	0.029	0.029	270,890
2022-01-28	0.029	0.029	0.028	0.028	0.028	751,593
2022-01-27	0.030	0.030	0.030	0.030	0.030	19,396

← NewerPage 20 of 22 · 1,271 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.