Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.013	0.013	0.013	0.013	0.013	0
2024-11-26	0.013	0.013	0.013	0.013	0.013	10,000
2024-11-25	0.013	0.013	0.012	0.012	0.012	113,009
2024-11-22	0.014	0.014	0.011	0.012	0.012	305,078
2024-11-21	0.014	0.014	0.012	0.012	0.012	16,827
2024-11-20	0.014	0.014	0.014	0.014	0.014	0
2024-11-19	0.014	0.015	0.014	0.014	0.014	425,665
2024-11-18	0.011	0.015	0.011	0.015	0.015	103,334
2024-11-15	0.011	0.011	0.011	0.011	0.011	16,667
2024-11-14	0.013	0.013	0.013	0.013	0.013	77,771
2024-11-13	0.012	0.013	0.012	0.013	0.013	1,127,647
2024-11-12	0.011	0.013	0.011	0.013	0.013	54,882
2024-11-11	0.013	0.013	0.013	0.013	0.013	0
2024-11-08	0.013	0.013	0.013	0.013	0.013	0
2024-11-07	0.013	0.013	0.011	0.013	0.013	218,548
2024-11-06	0.012	0.014	0.012	0.012	0.012	241,391
2024-11-05	0.013	0.013	0.013	0.013	0.013	580,338
2024-11-04	0.013	0.014	0.013	0.014	0.014	1,824,013
2024-11-01	0.013	0.013	0.013	0.013	0.013	0
2024-10-31	0.013	0.013	0.013	0.013	0.013	80,000
2024-10-30	0.013	0.013	0.012	0.012	0.012	754,856
2024-10-29	0.012	0.013	0.012	0.013	0.013	28,334
2024-10-28	0.013	0.013	0.011	0.013	0.013	394,910
2024-10-25	0.014	0.014	0.013	0.013	0.013	1,349,848
2024-10-24	0.012	0.014	0.012	0.014	0.014	2,119,724
2024-10-23	0.015	0.015	0.015	0.015	0.015	0
2024-10-22	0.015	0.015	0.015	0.015	0.015	50,000
2024-10-21	0.016	0.016	0.016	0.016	0.016	0
2024-10-18	0.016	0.016	0.016	0.016	0.016	0
2024-10-17	0.016	0.016	0.016	0.016	0.016	2
2024-10-16	0.015	0.016	0.015	0.016	0.016	318,419
2024-10-15	0.015	0.016	0.015	0.016	0.016	426,934
2024-10-14	0.017	0.017	0.017	0.017	0.017	0
2024-10-11	0.017	0.017	0.017	0.017	0.017	20,000
2024-10-10	0.016	0.016	0.014	0.016	0.016	515,244
2024-10-09	0.017	0.017	0.017	0.017	0.017	0
2024-10-08	0.017	0.017	0.017	0.017	0.017	548,548
2024-10-07	0.017	0.017	0.017	0.017	0.017	0
2024-10-04	0.017	0.017	0.017	0.017	0.017	0
2024-10-03	0.017	0.017	0.017	0.017	0.017	178,573
2024-10-02	0.019	0.019	0.019	0.019	0.019	0
2024-10-01	0.019	0.019	0.019	0.019	0.019	260,000
2024-09-30	0.018	0.020	0.018	0.019	0.019	992,629
2024-09-27	0.017	0.017	0.017	0.017	0.017	5,566
2024-09-26	0.018	0.019	0.017	0.017	0.017	280,000
2024-09-25	0.018	0.018	0.018	0.018	0.018	15,000
2024-09-24	0.018	0.018	0.018	0.018	0.018	0
2024-09-23	0.018	0.018	0.018	0.018	0.018	0
2024-09-20	0.017	0.018	0.017	0.018	0.018	33,162
2024-09-19	0.020	0.020	0.020	0.020	0.020	0
2024-09-18	0.020	0.020	0.020	0.020	0.020	0
2024-09-17	0.019	0.020	0.019	0.020	0.020	167,400
2024-09-16	0.019	0.019	0.018	0.019	0.019	128,716
2024-09-13	0.020	0.020	0.019	0.020	0.020	270,000
2024-09-12	0.022	0.022	0.018	0.022	0.022	773,578
2024-09-11	0.019	0.019	0.019	0.019	0.019	0
2024-09-10	0.019	0.020	0.019	0.019	0.019	655,455
2024-09-09	0.020	0.021	0.020	0.021	0.021	500,000
2024-09-06	0.022	0.022	0.022	0.022	0.022	0
2024-09-05	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 9 of 22 · 1,270 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.