Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.009	0.010	0.009	0.010	0.010	212,149
2025-02-21	0.010	0.010	0.008	0.008	0.008	2,132,291
2025-02-20	0.010	0.010	0.009	0.009	0.009	190,000
2025-02-19	0.010	0.010	0.009	0.009	0.009	1,122,523
2025-02-18	0.011	0.011	0.011	0.011	0.011	100,000
2025-02-17	0.010	0.010	0.010	0.010	0.010	0
2025-02-14	0.010	0.010	0.010	0.010	0.010	50,000
2025-02-13	0.010	0.010	0.009	0.009	0.009	3,220,462
2025-02-12	0.011	0.011	0.008	0.008	0.008	3,825,600
2025-02-11	0.011	0.011	0.011	0.011	0.011	666
2025-02-10	0.011	0.012	0.011	0.011	0.011	346,166
2025-02-07	0.010	0.010	0.010	0.010	0.010	166,653
2025-02-06	0.010	0.010	0.010	0.010	0.010	8,464
2025-02-05	0.009	0.010	0.009	0.010	0.010	176,536
2025-02-04	0.010	0.010	0.010	0.010	0.010	0
2025-02-03	0.010	0.010	0.010	0.010	0.010	16,667
2025-01-31	0.011	0.011	0.011	0.011	0.011	4,456,607
2025-01-30	0.011	0.011	0.011	0.011	0.011	0
2025-01-29	0.011	0.011	0.011	0.011	0.011	0
2025-01-28	0.012	0.012	0.011	0.011	0.011	896,181
2025-01-24	0.013	0.014	0.012	0.012	0.012	212,931
2025-01-23	0.012	0.015	0.012	0.015	0.015	281,832
2025-01-22	0.014	0.014	0.014	0.014	0.014	38,000
2025-01-21	0.011	0.012	0.011	0.012	0.012	632,795
2025-01-20	0.011	0.012	0.011	0.011	0.011	4,205,635
2025-01-17	0.012	0.012	0.012	0.012	0.012	423,000
2025-01-16	0.009	0.012	0.009	0.011	0.011	2,363,613
2025-01-15	0.011	0.011	0.009	0.009	0.009	2,174,966
2025-01-14	0.011	0.012	0.009	0.010	0.010	1,671,218
2025-01-13	0.015	0.015	0.015	0.015	0.015	0
2025-01-10	0.015	0.015	0.015	0.015	0.015	0
2025-01-09	0.015	0.015	0.015	0.015	0.015	0
2025-01-08	0.015	0.015	0.015	0.015	0.015	0
2025-01-07	0.015	0.015	0.015	0.015	0.015	0
2025-01-06	0.015	0.015	0.015	0.015	0.015	100,000
2025-01-03	0.014	0.014	0.014	0.014	0.014	0
2025-01-02	0.013	0.014	0.012	0.014	0.014	1,201,014
2024-12-31	0.012	0.012	0.012	0.012	0.012	0
2024-12-30	0.011	0.012	0.011	0.012	0.012	586,986
2024-12-27	0.011	0.012	0.011	0.012	0.012	64,770
2024-12-24	0.011	0.011	0.011	0.011	0.011	306,976
2024-12-23	0.010	0.011	0.010	0.011	0.011	551,788
2024-12-20	0.010	0.010	0.010	0.010	0.010	0
2024-12-19	0.010	0.010	0.010	0.010	0.010	1,127,265
2024-12-18	0.009	0.009	0.009	0.009	0.009	248,420
2024-12-17	0.009	0.010	0.009	0.010	0.010	88,000
2024-12-16	0.008	0.010	0.008	0.010	0.010	64,958
2024-12-13	0.009	0.010	0.009	0.010	0.010	1,143,809
2024-12-12	0.009	0.009	0.009	0.009	0.009	17,266
2024-12-11	0.009	0.009	0.009	0.009	0.009	285,479
2024-12-10	0.008	0.009	0.008	0.009	0.009	1,183,166
2024-12-09	0.008	0.008	0.008	0.008	0.008	1,105,783
2024-12-06	0.009	0.009	0.009	0.009	0.009	0
2024-12-05	0.009	0.009	0.009	0.009	0.009	2,143,080
2024-12-04	0.009	0.010	0.009	0.010	0.010	201,815
2024-12-03	0.010	0.010	0.010	0.010	0.010	1,090,272
2024-12-02	0.010	0.010	0.010	0.010	0.010	769,775
2024-11-29	0.012	0.012	0.012	0.012	0.012	20,000
2024-11-28	0.011	0.012	0.011	0.012	0.012	320,941
2024-11-27	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 8 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.