Skip to main content
Patriot Resources Limited (ASX:PAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0440
-0.0020 (-4.35%)
At close: Mar 9, 2026

Patriot Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.040.040.04-4.35%324,511
Mar 6, 20260.050.050.050.050.05-2.13%308,977
Mar 4, 20260.050.050.050.050.05-2.08%1,446,934
Mar 3, 20260.050.050.050.050.05-2.04%2,724,167
Mar 2, 20260.050.050.050.050.052.08%7,500
Feb 26, 20260.050.050.050.050.05-5.88%770,814
Feb 25, 20260.050.050.050.050.054.08%1,499,902
Feb 24, 20260.050.050.050.050.05-2.00%782,701
Feb 23, 20260.050.050.050.050.052.04%510,504
Feb 20, 20260.050.050.050.050.052.08%661,506
Feb 19, 20260.050.050.050.050.05-7.69%2,305,034
Feb 18, 20260.050.050.050.050.05-1.89%795,756
Feb 17, 20260.060.060.050.050.05-10.17%611,648
Feb 16, 20260.050.060.050.060.0613.46%654,791
Feb 13, 20260.050.060.050.050.05-8.77%1,868,396
Feb 12, 20260.060.060.060.060.06-3.39%102,257
Feb 11, 20260.060.060.060.060.06-413,981
Feb 10, 20260.060.060.060.060.067.27%185,697
Feb 9, 20260.060.060.060.060.065.77%50,000
Feb 6, 20260.060.060.050.050.05-5.45%1,655,634
Feb 5, 20260.060.060.060.060.06-3.51%475,927
Feb 4, 20260.060.060.060.060.063.64%20,370
Feb 3, 20260.060.060.060.060.06-1.79%574,407
Feb 2, 20260.060.060.060.060.061.82%60,000
Jan 30, 20260.060.060.060.060.06-6.78%1,590,957
Jan 29, 20260.060.060.060.060.06-1.67%858,917
Jan 28, 20260.060.060.060.060.06-368,029
Jan 27, 20260.060.060.060.060.06-3.23%805,370
Jan 23, 20260.060.060.060.060.061.64%409,383
Jan 22, 20260.060.060.060.060.06-3.17%799,316
Jan 21, 20260.070.070.060.060.06-3.08%149,749
Jan 20, 20260.070.070.070.070.07-4.41%688,328
Jan 19, 20260.070.070.060.070.0713.33%1,871,710
Jan 16, 20260.060.070.060.060.061.69%578,010
Jan 15, 20260.060.060.060.060.063.51%881,488
Jan 14, 20260.060.060.060.060.06-6.56%720,352
Jan 13, 20260.060.070.060.060.06-1.61%594,900
Jan 12, 20260.060.070.060.060.065.08%725,777
Jan 9, 20260.070.070.060.060.06-7.81%916,971
Jan 8, 20260.060.070.060.060.063.23%3,093,948
Jan 7, 20260.060.060.060.060.065.08%2,151,564
Jan 6, 20260.060.060.060.060.069.26%775,449
Jan 5, 20260.050.060.050.050.051.89%1,010,624
Jan 2, 20260.050.050.050.050.05-3.64%92,144
Dec 31, 20250.060.060.060.060.06-257,925
Dec 30, 20250.060.060.060.060.06-31,717
Dec 29, 20250.060.060.060.060.067.84%1,705,272
Dec 24, 20250.050.050.050.050.05-130,890
Dec 23, 20250.050.050.050.050.058.51%1,076,337
Dec 22, 20250.050.050.050.050.05-1,721,986
Dec 19, 20250.050.050.050.050.05-392,224
Dec 18, 20250.050.050.050.050.052.17%337,958
Dec 17, 20250.050.050.050.050.05-4.17%289,547
Dec 16, 20250.050.050.050.050.05-37,442
Dec 15, 20250.050.050.050.050.05-2.04%849,308
Dec 12, 20250.050.050.050.050.05-258,916
Dec 11, 20250.060.060.050.050.05-14.04%2,089,801
Dec 8, 20250.050.060.050.060.0618.75%1,757,273
Dec 5, 20250.050.050.050.050.05-599,780
Dec 4, 20250.040.050.040.050.0511.63%461,666
Dec 3, 20250.050.050.040.040.04-6.52%91,000
Dec 2, 20250.050.050.050.050.05-50,000
Dec 1, 20250.050.050.050.050.05-1,666
Nov 28, 20250.050.050.050.050.052.22%30
Nov 26, 20250.040.050.040.050.054.65%91,333
Nov 25, 20250.040.040.040.040.04-2,050
Nov 24, 20250.050.050.040.040.04-12.24%111,152
Nov 21, 20250.040.050.040.050.0519.51%320,291
Nov 20, 20250.040.040.040.040.04-35,095
Nov 19, 20250.040.040.040.040.042.50%230,190
Nov 17, 20250.040.040.040.040.04-43,952
Nov 14, 20250.040.040.040.040.04-4.76%66,176
Nov 6, 20250.040.040.040.040.042.44%426,425
Nov 5, 20250.040.040.040.040.04-18.00%390,053
Nov 4, 20250.050.050.050.050.05-3.85%100,000
Nov 3, 20250.050.050.050.050.05-46,488
Oct 29, 20250.050.050.050.050.05-10,000
Oct 28, 20250.050.050.050.050.051.96%825
Oct 23, 20250.060.060.050.050.05-8.93%462,104
Oct 22, 20250.060.060.060.060.06-1.75%910,154
Oct 21, 20250.060.060.060.060.06-5.00%42,425
Oct 20, 20250.060.060.060.060.06-491,096
Oct 17, 20250.060.060.060.060.0613.21%227,045
Oct 16, 20250.050.060.050.050.0517.78%866,145
Oct 15, 20250.050.050.050.050.057.14%185,538
Oct 14, 20250.040.040.040.040.042.44%180,162
Oct 13, 20250.040.050.040.040.04-8.89%5,461,776
Oct 10, 20250.050.050.040.050.05-4.26%771,071
Oct 9, 20250.050.050.050.050.05-6.00%728,152
Oct 8, 20250.050.050.050.050.056.38%577,941
Oct 7, 20250.050.050.050.050.05-2.08%817,340
Oct 6, 20250.050.050.050.050.05-11.11%71,987
Oct 3, 20250.040.060.040.050.0528.57%1,405,018
Oct 2, 20250.040.040.040.040.04-4.55%303,000
Oct 1, 20250.040.040.040.040.04-823,581
Sep 30, 20250.040.040.040.040.0412.82%761,847
Sep 29, 20250.040.040.040.040.04-2.50%286,223
Sep 26, 20250.040.040.040.040.045.26%1,827
Sep 25, 20250.040.040.040.040.04-13.64%1,083,547
Sep 24, 20250.040.040.040.040.042.33%233,671