Patriot Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.265	0.270	0.250	0.250	0.250	131,433
2023-04-04	0.270	0.270	0.260	0.270	0.270	284,166
2023-04-03	0.285	0.300	0.270	0.270	0.270	294,258
2023-03-31	0.280	0.330	0.280	0.290	0.290	560,842
2023-03-30	0.265	0.280	0.265	0.270	0.270	103,219
2023-03-29	0.275	0.285	0.255	0.255	0.255	535,639
2023-03-28	0.250	0.270	0.250	0.265	0.265	478,224
2023-03-27	0.250	0.250	0.230	0.245	0.245	574,370
2023-03-24	0.260	0.260	0.230	0.240	0.240	226,904
2023-03-23	0.255	0.255	0.245	0.250	0.250	134,670
2023-03-22	0.270	0.270	0.250	0.255	0.255	226,547
2023-03-21	0.295	0.295	0.250	0.250	0.250	304,135
2023-03-20	0.245	0.300	0.245	0.270	0.270	701,974
2023-03-17	0.270	0.270	0.240	0.240	0.240	113,608
2023-03-16	0.265	0.265	0.250	0.260	0.260	250,598
2023-03-15	0.260	0.275	0.260	0.260	0.260	148,957
2023-03-14	0.265	0.270	0.255	0.255	0.255	310,693
2023-03-13	0.265	0.285	0.250	0.270	0.270	729,199
2023-03-10	0.305	0.310	0.270	0.275	0.275	1,130,624
2023-03-09	0.300	0.340	0.290	0.315	0.315	540,886
2023-03-08	0.310	0.320	0.300	0.305	0.305	127,093
2023-03-07	0.320	0.320	0.295	0.310	0.310	988,484
2023-03-06	0.325	0.330	0.315	0.320	0.320	153,236
2023-03-03	0.330	0.340	0.320	0.330	0.330	264,040
2023-03-02	0.350	0.355	0.325	0.330	0.330	346,780
2023-03-01	0.315	0.330	0.315	0.325	0.325	276,772
2023-02-28	0.325	0.330	0.320	0.330	0.330	109,685
2023-02-27	0.355	0.355	0.315	0.330	0.330	285,959
2023-02-24	0.355	0.370	0.350	0.355	0.355	384,702
2023-02-23	0.360	0.360	0.330	0.350	0.350	649,104
2023-02-22	0.370	0.375	0.360	0.360	0.360	280,960
2023-02-21	0.370	0.380	0.365	0.365	0.365	236,201
2023-02-20	0.385	0.390	0.360	0.365	0.365	588,066
2023-02-17	0.400	0.420	0.395	0.395	0.395	147,409
2023-02-16	0.400	0.400	0.380	0.390	0.390	145,794
2023-02-15	0.400	0.405	0.385	0.395	0.395	236,185
2023-02-14	0.450	0.450	0.400	0.420	0.420	647,956
2023-02-13	0.465	0.470	0.410	0.410	0.410	958,319
2023-02-10	0.410	0.470	0.400	0.460	0.460	1,120,668
2023-02-09	0.390	0.430	0.350	0.415	0.415	1,483,257
2023-02-08	0.400	0.400	0.380	0.385	0.385	366,418
2023-02-07	0.455	0.460	0.385	0.390	0.390	1,646,819
2023-02-06	0.435	0.470	0.430	0.435	0.435	681,307
2023-02-03	0.435	0.435	0.420	0.430	0.430	822,658
2023-02-02	0.420	0.470	0.405	0.445	0.445	2,111,248
2023-02-01	0.385	0.440	0.375	0.405	0.405	2,401,418
2023-01-31	0.335	0.385	0.335	0.365	0.365	1,524,272
2023-01-30	0.310	0.335	0.310	0.335	0.335	245,513
2023-01-27	0.310	0.340	0.310	0.315	0.315	523,288
2023-01-25	0.315	0.320	0.290	0.310	0.310	445,105
2023-01-24	0.325	0.325	0.300	0.300	0.300	286,661
2023-01-23	0.300	0.335	0.295	0.315	0.315	817,012
2023-01-20	0.300	0.305	0.290	0.295	0.295	487,009
2023-01-19	0.300	0.305	0.290	0.300	0.300	327,474
2023-01-18	0.290	0.300	0.290	0.300	0.300	203,624
2023-01-17	0.300	0.300	0.290	0.290	0.290	115,522
2023-01-16	0.325	0.330	0.295	0.295	0.295	205,605
2023-01-13	0.335	0.335	0.310	0.320	0.320	268,939
2023-01-12	0.320	0.340	0.315	0.330	0.330	519,186
2023-01-11	0.320	0.335	0.310	0.310	0.310	365,250

← NewerPage 16 of 17 · 980 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.