Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.032	0.035	0.032	0.034	0.034	819,636
2025-11-06	0.032	0.032	0.030	0.030	0.030	143,462
2025-11-05	0.035	0.035	0.030	0.030	0.030	244,425
2025-11-04	0.029	0.032	0.029	0.032	0.032	828,222
2025-11-03	0.027	0.029	0.027	0.029	0.029	972,278
2025-10-31	0.027	0.027	0.027	0.027	0.027	185,034
2025-10-30	0.028	0.028	0.027	0.028	0.028	310,058
2025-10-29	0.029	0.029	0.029	0.029	0.029	18,000
2025-10-28	0.029	0.029	0.026	0.029	0.029	1,122,308
2025-10-27	0.029	0.030	0.028	0.030	0.030	51,152
2025-10-24	0.026	0.028	0.025	0.028	0.028	391,936
2025-10-23	0.027	0.027	0.026	0.027	0.027	69,918
2025-10-22	0.028	0.028	0.025	0.026	0.026	1,505,254
2025-10-21	0.029	0.031	0.029	0.029	0.029	1,135,082
2025-10-20	0.033	0.033	0.028	0.028	0.028	1,385,419
2025-10-17	0.037	0.037	0.032	0.032	0.032	1,556,553
2025-10-16	0.038	0.038	0.037	0.037	0.037	380,150
2025-10-15	0.038	0.038	0.036	0.037	0.037	1,116,115
2025-10-14	0.041	0.041	0.038	0.038	0.038	1,778,245
2025-10-13	0.040	0.043	0.039	0.042	0.042	1,578,060
2025-10-10	0.035	0.043	0.035	0.039	0.039	3,659,875
2025-10-09	0.036	0.036	0.033	0.035	0.035	329,712
2025-10-08	0.035	0.036	0.033	0.036	0.036	1,481,431
2025-10-07	0.032	0.034	0.032	0.034	0.034	949,121
2025-10-06	0.035	0.035	0.031	0.034	0.034	760,559
2025-10-03	0.031	0.035	0.031	0.035	0.035	2,283,056
2025-10-02	0.029	0.031	0.028	0.031	0.031	3,221,770
2025-10-01	0.029	0.030	0.029	0.030	0.030	998,990
2025-09-30	0.029	0.030	0.029	0.030	0.030	1,044,788
2025-09-29	0.029	0.030	0.029	0.030	0.030	2,925,194
2025-09-26	0.026	0.029	0.025	0.029	0.029	1,408,212
2025-09-25	0.026	0.027	0.026	0.027	0.027	221,660
2025-09-24	0.027	0.027	0.025	0.027	0.027	1,211,981
2025-09-23	0.026	0.028	0.026	0.027	0.027	1,572,415
2025-09-22	0.028	0.028	0.028	0.028	0.028	17,784
2025-09-19	0.030	0.030	0.027	0.028	0.028	1,567,543
2025-09-18	0.030	0.030	0.029	0.029	0.029	1,682,003
2025-09-17	0.030	0.031	0.030	0.030	0.030	841,297
2025-09-16	0.029	0.032	0.027	0.030	0.030	3,052,041
2025-09-15	0.026	0.030	0.026	0.028	0.028	5,461,496
2025-09-12	0.024	0.026	0.024	0.025	0.025	4,699,161
2025-09-11	0.022	0.024	0.021	0.024	0.024	1,134,747
2025-09-10	0.022	0.023	0.022	0.023	0.023	441,147
2025-09-09	0.022	0.024	0.022	0.023	0.023	1,133,131
2025-09-08	0.023	0.023	0.021	0.021	0.021	600,093
2025-09-05	0.023	0.023	0.022	0.022	0.022	1,317,956
2025-09-04	0.023	0.023	0.023	0.023	0.023	1,485,368
2025-09-03	0.024	0.024	0.023	0.024	0.024	669,808
2025-09-02	0.024	0.024	0.022	0.024	0.024	1,337,994
2025-09-01	0.024	0.025	0.023	0.024	0.024	572,636
2025-08-29	0.024	0.025	0.022	0.023	0.023	1,404,038
2025-08-28	0.022	0.025	0.021	0.024	0.024	2,581,340
2025-08-27	0.023	0.023	0.023	0.023	0.023	513,969
2025-08-26	0.023	0.024	0.023	0.023	0.023	1,492,015
2025-08-25	0.023	0.024	0.023	0.023	0.023	2,917,888
2025-08-22	0.021	0.023	0.021	0.023	0.023	3,109,342
2025-08-21	0.022	0.022	0.020	0.022	0.022	582,715
2025-08-20	0.022	0.022	0.021	0.022	0.022	1,052,366
2025-08-19	0.021	0.023	0.021	0.021	0.021	1,151,532
2025-08-18	0.020	0.021	0.020	0.021	0.021	1,117,437

← NewerPage 5 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.