Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.014	0.014	0.014	0.014	0.014	0
2025-05-21	0.014	0.014	0.014	0.014	0.014	35,867
2025-05-20	0.012	0.012	0.012	0.012	0.012	348,353
2025-05-19	0.013	0.014	0.012	0.014	0.014	713,872
2025-05-16	0.013	0.013	0.013	0.013	0.013	223
2025-05-15	0.014	0.014	0.013	0.013	0.013	924,611
2025-05-14	0.013	0.013	0.013	0.013	0.013	0
2025-05-13	0.015	0.015	0.013	0.013	0.013	60,465
2025-05-12	0.014	0.015	0.014	0.015	0.015	125,488
2025-05-09	0.016	0.016	0.014	0.014	0.014	190,875
2025-05-08	0.018	0.018	0.016	0.016	0.016	286,473
2025-05-07	0.019	0.019	0.019	0.019	0.019	0
2025-05-06	0.018	0.019	0.017	0.019	0.019	523,116
2025-05-05	0.019	0.019	0.018	0.018	0.018	187,915
2025-05-02	0.018	0.019	0.015	0.019	0.019	1,108,009
2025-05-01	0.012	0.018	0.012	0.018	0.018	2,999,973
2025-04-30	0.010	0.012	0.010	0.012	0.012	4,341,571
2025-04-29	0.010	0.011	0.010	0.011	0.011	946,328
2025-04-28	0.010	0.010	0.009	0.010	0.010	79,402
2025-04-24	0.009	0.010	0.009	0.010	0.010	900,476
2025-04-23	0.009	0.009	0.009	0.009	0.009	155,000
2025-04-22	0.007	0.009	0.007	0.009	0.009	614,850
2025-04-17	0.008	0.008	0.006	0.006	0.006	3,201,641
2025-04-16	0.008	0.009	0.008	0.009	0.009	541,666
2025-04-15	0.008	0.009	0.008	0.009	0.009	932,119
2025-04-14	0.009	0.009	0.009	0.009	0.009	0
2025-04-11	0.008	0.009	0.008	0.009	0.009	548,799
2025-04-10	0.008	0.008	0.008	0.008	0.008	0
2025-04-09	0.008	0.008	0.008	0.008	0.008	0
2025-04-08	0.008	0.008	0.008	0.008	0.008	0
2025-04-07	0.008	0.008	0.008	0.008	0.008	1,002,114
2025-04-04	0.008	0.009	0.008	0.009	0.009	82,878
2025-04-03	0.008	0.008	0.008	0.008	0.008	0
2025-04-02	0.008	0.008	0.008	0.008	0.008	0
2025-04-01	0.008	0.008	0.008	0.008	0.008	0
2025-03-31	0.008	0.008	0.008	0.008	0.008	0
2025-03-28	0.008	0.008	0.008	0.008	0.008	37
2025-03-27	0.007	0.008	0.007	0.008	0.008	400,498
2025-03-26	0.009	0.009	0.009	0.009	0.009	0
2025-03-25	0.009	0.009	0.009	0.009	0.009	0
2025-03-24	0.009	0.009	0.009	0.009	0.009	17,266
2025-03-21	0.008	0.008	0.008	0.008	0.008	99,000
2025-03-20	0.009	0.009	0.007	0.007	0.007	735,000
2025-03-19	0.008	0.008	0.008	0.008	0.008	88,000
2025-03-18	0.008	0.008	0.008	0.008	0.008	0
2025-03-17	0.008	0.008	0.008	0.008	0.008	0
2025-03-14	0.008	0.008	0.008	0.008	0.008	0
2025-03-13	0.008	0.008	0.008	0.008	0.008	0
2025-03-12	0.007	0.008	0.007	0.008	0.008	165,000
2025-03-11	0.009	0.009	0.009	0.009	0.009	0
2025-03-10	0.009	0.009	0.009	0.009	0.009	0
2025-03-07	0.008	0.009	0.008	0.009	0.009	593,212
2025-03-06	0.009	0.009	0.008	0.008	0.008	1,385,533
2025-03-05	0.009	0.009	0.009	0.009	0.009	0
2025-03-04	0.009	0.009	0.009	0.009	0.009	0
2025-03-03	0.009	0.009	0.009	0.009	0.009	1,000,000
2025-02-28	0.008	0.009	0.008	0.009	0.009	3,426,766
2025-02-27	0.010	0.010	0.010	0.010	0.010	0
2025-02-26	0.009	0.010	0.009	0.010	0.010	322,874
2025-02-25	0.010	0.010	0.010	0.010	0.010	0

← NewerPage 7 of 22 · 1,269 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.