Paterson Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.031	0.031	0.030	0.030	0.030	609,521
2022-01-24	0.032	0.035	0.032	0.035	0.035	305,649
2022-01-21	0.034	0.036	0.033	0.035	0.035	409,419
2022-01-20	0.032	0.035	0.032	0.032	0.032	782,581
2022-01-19	0.029	0.032	0.029	0.032	0.032	168,585
2022-01-18	0.029	0.029	0.029	0.029	0.029	606,581
2022-01-17	0.029	0.030	0.029	0.029	0.029	589,701
2022-01-14	0.029	0.029	0.029	0.029	0.029	1,413,945
2022-01-13	0.028	0.031	0.025	0.029	0.029	2,310,359
2022-01-12	0.029	0.031	0.028	0.029	0.029	1,909,809
2022-01-11	0.029	0.030	0.029	0.030	0.030	275,544
2022-01-10	0.033	0.033	0.029	0.030	0.030	2,073,661
2022-01-07	0.035	0.035	0.032	0.033	0.033	116,596
2022-01-06	0.031	0.034	0.031	0.034	0.034	174,264
2022-01-05	0.035	0.035	0.032	0.035	0.035	198,680
2022-01-04	0.035	0.036	0.031	0.035	0.035	941,647
2021-12-31	0.034	0.036	0.034	0.036	0.036	14,497
2021-12-30	0.036	0.036	0.036	0.036	0.036	62,374
2021-12-29	0.034	0.036	0.034	0.035	0.035	120,721
2021-12-24	0.034	0.034	0.034	0.034	0.034	13,487
2021-12-23	0.034	0.037	0.033	0.037	0.037	664,045
2021-12-22	0.035	0.035	0.035	0.035	0.035	30,344
2021-12-21	0.037	0.037	0.037	0.037	0.037	0
2021-12-20	0.039	0.039	0.037	0.037	0.037	192,704
2021-12-17	0.034	0.034	0.034	0.034	0.034	282,409
2021-12-16	0.033	0.035	0.031	0.035	0.035	929,244
2021-12-15	0.037	0.039	0.031	0.032	0.032	1,632,840
2021-12-14	0.036	0.036	0.036	0.036	0.036	0
2021-12-13	0.036	0.036	0.036	0.036	0.036	101,149
2021-12-10	0.035	0.038	0.034	0.035	0.035	765,267
2021-12-09	0.036	0.036	0.036	0.036	0.036	33,367
2021-12-08	0.035	0.035	0.035	0.035	0.035	70,067
2021-12-07	0.037	0.037	0.035	0.035	0.035	317,602
2021-12-06	0.037	0.037	0.035	0.035	0.035	300,514
2021-12-03	0.039	0.039	0.037	0.038	0.038	247,664
2021-12-02	0.037	0.041	0.037	0.040	0.040	760,877
2021-12-01	0.037	0.037	0.037	0.037	0.037	2,401
2021-11-30	0.039	0.039	0.038	0.038	0.038	151,724
2021-11-29	0.040	0.040	0.038	0.038	0.038	268,045
2021-11-26	0.039	0.043	0.039	0.039	0.039	1,884,248
2021-11-25	0.037	0.039	0.036	0.039	0.039	292,173
2021-11-24	0.038	0.038	0.036	0.038	0.038	1,257,747
2021-11-23	0.039	0.039	0.038	0.038	0.038	404,699
2021-11-22	0.038	0.038	0.036	0.037	0.037	404,199
2021-11-19	0.040	0.041	0.037	0.040	0.040	593,833
2021-11-18	0.035	0.041	0.035	0.040	0.040	1,151,334
2021-11-17	0.035	0.035	0.035	0.035	0.035	320,415
2021-11-16	0.035	0.035	0.034	0.035	0.035	357,399
2021-11-15	0.037	0.037	0.034	0.034	0.034	956,770
2021-11-12	0.036	0.037	0.035	0.037	0.037	441,779
2021-11-11	0.034	0.035	0.034	0.035	0.035	209,141
2021-11-10	0.036	0.036	0.032	0.035	0.035	1,065,455
2021-11-09	0.038	0.038	0.035	0.036	0.036	669,550
2021-11-08	0.037	0.039	0.036	0.038	0.038	631,891
2021-11-05	0.040	0.040	0.033	0.036	0.036	9,253,336
2021-11-04	0.042	0.042	0.039	0.041	0.041	1,351,778
2021-11-03	0.043	0.043	0.043	0.043	0.043	6,068
2021-11-02	0.044	0.044	0.042	0.042	0.042	478,383
2021-11-01	0.044	0.045	0.042	0.044	0.044	697,523
2021-10-29	0.042	0.044	0.041	0.044	0.044	269,904

← NewerPage 21 of 22 · 1,271 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.