Skip to main content
Patriot Resources Limited (ASX:PAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.110
0.00 (0.00%)
Apr 29, 2026, 4:11 PM AEST

Patriot Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.120.110.110.11-5,610,428
Apr 28, 20260.130.130.110.110.11-12.00%9,171,457
Apr 27, 20260.110.140.100.130.1327.55%24,894,860
Apr 24, 20260.080.110.080.100.1044.12%69,888,800
Apr 23, 20260.070.070.070.070.071.49%1,707,303
Apr 22, 20260.070.070.070.070.07-5.63%1,451,292
Apr 21, 20260.070.070.070.070.07-2.74%1,945,061
Apr 20, 20260.070.080.070.070.072.82%3,206,416
Apr 17, 20260.070.070.070.070.077.58%2,497,301
Apr 16, 20260.070.080.070.070.07-10.81%4,577,414
Apr 15, 20260.070.070.070.070.0710.45%5,322,141
Apr 14, 20260.060.070.060.070.0715.52%5,733,900
Apr 13, 20260.060.060.060.060.061.75%9,193,689
Apr 10, 20260.060.060.050.060.0639.02%20,017,580
Apr 9, 20260.040.040.040.040.04-1,403
Apr 8, 20260.040.040.040.040.04-238,713
Apr 7, 20260.040.040.040.040.047.89%611,255
Apr 2, 20260.040.040.040.040.04-7.32%389,047
Apr 1, 20260.040.040.040.040.042.50%245,000
Mar 31, 20260.040.040.040.040.048.11%748,812
Mar 30, 20260.040.040.040.040.04-11.90%56,173
Mar 26, 20260.040.040.040.040.045.00%398,190
Mar 25, 20260.040.040.040.040.0421.21%240,167
Mar 23, 20260.040.040.030.030.03-10.81%122,397
Mar 20, 20260.040.040.040.040.04-603,523
Mar 19, 20260.040.040.040.040.04-5.13%130,027
Mar 18, 20260.040.040.040.040.04-127,024
Mar 17, 20260.040.040.040.040.04-2.50%568,224
Mar 16, 20260.040.040.040.040.04-11.11%1,282,188
Mar 13, 20260.050.050.040.050.052.27%71,357
Mar 12, 20260.050.050.040.040.04-8.33%481,338
Mar 11, 20260.050.050.050.050.059.09%530,398
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