Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.018	0.020	0.018	0.019	0.019	2,167,569
2025-08-14	0.018	0.020	0.018	0.019	0.019	3,085,679
2025-08-13	0.020	0.021	0.015	0.018	0.018	29,418,467
2025-08-12	0.021	0.021	0.021	0.021	0.021	0
2025-08-11	0.021	0.021	0.021	0.021	0.021	0
2025-08-08	0.022	0.022	0.019	0.021	0.021	83,828
2025-08-07	0.023	0.023	0.023	0.023	0.023	100,000
2025-08-06	0.022	0.022	0.022	0.022	0.022	24,871
2025-08-05	0.021	0.022	0.021	0.022	0.022	671,000
2025-08-04	0.021	0.021	0.021	0.021	0.021	378,259
2025-08-01	0.020	0.021	0.020	0.021	0.021	51,741
2025-07-31	0.021	0.021	0.021	0.021	0.021	23,334
2025-07-30	0.021	0.021	0.021	0.021	0.021	0
2025-07-29	0.021	0.021	0.021	0.021	0.021	0
2025-07-28	0.021	0.021	0.021	0.021	0.021	380,712
2025-07-25	0.021	0.021	0.020	0.020	0.020	538,095
2025-07-24	0.020	0.022	0.020	0.022	0.022	374,900
2025-07-23	0.019	0.019	0.019	0.019	0.019	0
2025-07-22	0.019	0.019	0.019	0.019	0.019	0
2025-07-21	0.019	0.019	0.019	0.019	0.019	0
2025-07-18	0.019	0.019	0.019	0.019	0.019	16
2025-07-17	0.021	0.021	0.017	0.019	0.019	2,965,720
2025-07-16	0.021	0.021	0.021	0.021	0.021	0
2025-07-15	0.021	0.021	0.021	0.021	0.021	0
2025-07-14	0.020	0.021	0.019	0.021	0.021	736,177
2025-07-11	0.019	0.019	0.019	0.019	0.019	0
2025-07-10	0.021	0.021	0.019	0.019	0.019	446,810
2025-07-09	0.018	0.020	0.016	0.020	0.020	367,153
2025-07-08	0.021	0.021	0.021	0.021	0.021	0
2025-07-07	0.022	0.022	0.021	0.021	0.021	1,244,666
2025-07-04	0.022	0.022	0.022	0.022	0.022	150,000
2025-07-03	0.023	0.023	0.023	0.023	0.023	177,777
2025-07-02	0.024	0.024	0.023	0.023	0.023	682,607
2025-07-01	0.022	0.026	0.022	0.024	0.024	1,429,410
2025-06-30	0.017	0.020	0.017	0.020	0.020	1,157,108
2025-06-27	0.017	0.018	0.017	0.017	0.017	366,252
2025-06-26	0.016	0.018	0.016	0.018	0.018	517,409
2025-06-25	0.016	0.016	0.015	0.015	0.015	137,441
2025-06-24	0.015	0.018	0.015	0.018	0.018	344,830
2025-06-23	0.016	0.016	0.015	0.015	0.015	395,696
2025-06-20	0.013	0.015	0.013	0.015	0.015	4,949,963
2025-06-19	0.013	0.014	0.013	0.014	0.014	2,669,507
2025-06-18	0.013	0.013	0.013	0.013	0.013	12,681
2025-06-17	0.013	0.013	0.012	0.013	0.013	2,238,403
2025-06-16	0.014	0.014	0.013	0.013	0.013	642,857
2025-06-13	0.014	0.014	0.013	0.013	0.013	183,334
2025-06-12	0.013	0.013	0.013	0.013	0.013	14,800
2025-06-11	0.013	0.013	0.013	0.013	0.013	610,459
2025-06-10	0.014	0.014	0.013	0.013	0.013	960,996
2025-06-06	0.014	0.014	0.013	0.013	0.013	833,321
2025-06-05	0.013	0.013	0.012	0.013	0.013	4,541,951
2025-06-04	0.015	0.015	0.013	0.013	0.013	201,765
2025-06-03	0.014	0.015	0.014	0.014	0.014	1,193,569
2025-06-02	0.014	0.014	0.014	0.014	0.014	665,294
2025-05-30	0.014	0.015	0.014	0.014	0.014	690,646
2025-05-29	0.014	0.014	0.012	0.013	0.013	635,462
2025-05-28	0.012	0.014	0.012	0.014	0.014	1,312,266
2025-05-27	0.013	0.013	0.013	0.013	0.013	184,506
2025-05-26	0.014	0.014	0.014	0.014	0.014	19,004
2025-05-23	0.013	0.014	0.013	0.014	0.014	1,748,407

← NewerPage 6 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.