Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.028	0.028	0.028	0.028	0.028	33,911
2022-07-18	0.028	0.028	0.028	0.028	0.028	505,747
2022-07-15	0.028	0.028	0.028	0.028	0.028	0
2022-07-14	0.030	0.030	0.028	0.028	0.028	36,717
2022-07-13	0.028	0.028	0.028	0.028	0.028	685,483
2022-07-12	0.028	0.028	0.028	0.028	0.028	0
2022-07-11	0.029	0.029	0.028	0.028	0.028	997,992
2022-07-08	0.029	0.029	0.029	0.029	0.029	0
2022-07-07	0.028	0.029	0.028	0.029	0.029	198,689
2022-07-06	0.028	0.028	0.028	0.028	0.028	0
2022-07-05	0.028	0.028	0.028	0.028	0.028	456,489
2022-07-04	0.029	0.029	0.028	0.028	0.028	62,973
2022-07-01	0.031	0.031	0.029	0.029	0.029	551,862
2022-06-30	0.028	0.028	0.028	0.028	0.028	46,828
2022-06-29	0.029	0.029	0.029	0.029	0.029	109,249
2022-06-28	0.030	0.030	0.030	0.030	0.030	33,716
2022-06-27	0.029	0.030	0.028	0.030	0.030	410,652
2022-06-24	0.029	0.030	0.028	0.029	0.029	958,058
2022-06-23	0.029	0.029	0.029	0.029	0.029	43,048
2022-06-22	0.029	0.030	0.028	0.028	0.028	1,094,371
2022-06-21	0.030	0.031	0.030	0.030	0.030	1,066,093
2022-06-20	0.030	0.030	0.028	0.030	0.030	1,554,422
2022-06-17	0.027	0.030	0.027	0.030	0.030	2,804,866
2022-06-16	0.026	0.026	0.026	0.026	0.026	0
2022-06-15	0.026	0.026	0.026	0.026	0.026	230,043
2022-06-14	0.026	0.027	0.026	0.027	0.027	670,166
2022-06-10	0.027	0.027	0.027	0.027	0.027	22,049
2022-06-09	0.027	0.027	0.026	0.027	0.027	231,072
2022-06-08	0.030	0.030	0.027	0.027	0.027	929,050
2022-06-07	0.027	0.027	0.027	0.027	0.027	17,110
2022-06-06	0.028	0.029	0.028	0.029	0.029	372,830
2022-06-03	0.026	0.028	0.024	0.028	0.028	2,042,206
2022-06-02	0.025	0.025	0.025	0.025	0.025	49,499
2022-06-01	0.028	0.028	0.025	0.025	0.025	261,797
2022-05-31	0.027	0.028	0.026	0.028	0.028	445,848
2022-05-30	0.026	0.028	0.026	0.028	0.028	120,028
2022-05-27	0.028	0.028	0.028	0.028	0.028	36
2022-05-26	0.025	0.028	0.025	0.028	0.028	42,719
2022-05-25	0.024	0.028	0.024	0.028	0.028	624,416
2022-05-24	0.024	0.024	0.022	0.022	0.022	33,645
2022-05-23	0.022	0.024	0.022	0.024	0.024	119,694
2022-05-20	0.022	0.022	0.022	0.022	0.022	5,732
2022-05-19	0.022	0.022	0.022	0.022	0.022	0
2022-05-18	0.021	0.022	0.021	0.022	0.022	979,357
2022-05-17	0.021	0.022	0.021	0.022	0.022	59,257
2022-05-16	0.022	0.022	0.022	0.022	0.022	66,982
2022-05-13	0.023	0.023	0.023	0.023	0.023	0
2022-05-12	0.023	0.023	0.023	0.023	0.023	474,192
2022-05-11	0.023	0.024	0.023	0.023	0.023	322,018
2022-05-10	0.023	0.024	0.023	0.024	0.024	1,257,287
2022-05-09	0.024	0.024	0.024	0.024	0.024	0
2022-05-06	0.025	0.025	0.024	0.024	0.024	59,024
2022-05-05	0.025	0.027	0.025	0.025	0.025	214,920
2022-05-04	0.028	0.028	0.027	0.027	0.027	277,082
2022-05-03	0.027	0.027	0.027	0.027	0.027	25,287
2022-05-02	0.024	0.024	0.024	0.024	0.024	0
2022-04-29	0.024	0.024	0.024	0.024	0.024	0
2022-04-28	0.026	0.026	0.024	0.024	0.024	262,382
2022-04-27	0.028	0.028	0.026	0.026	0.026	246,991
2022-04-26	0.028	0.028	0.028	0.028	0.028	20,229

← NewerPage 19 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.