Skip to main content
Patagonia Lithium Limited (ASX:PL3)
Australia flag Australia · Delayed Price · Currency is AUD
0.110
+0.010 (10.00%)
Mar 10, 2026, 3:16 PM AEST

Patagonia Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.100.100.10-4.76%53,743
Mar 6, 20260.110.110.110.110.11-8.70%161,634
Mar 5, 20260.100.120.100.120.1215.00%218,191
Mar 4, 20260.120.120.100.100.10-16.67%487,969
Mar 2, 20260.120.120.110.120.12-73,836
Feb 27, 20260.140.140.110.120.12-7.69%287,494
Feb 26, 20260.140.140.130.130.13-3.70%39,597
Feb 25, 20260.130.140.130.140.148.00%58,133
Feb 24, 20260.130.130.130.130.13-60,581
Feb 23, 20260.130.130.130.130.13-6,399
Feb 20, 20260.140.140.130.130.13-10.71%60,974
Feb 19, 20260.140.140.140.140.14-3.45%21,167
Feb 18, 20260.170.170.140.150.15-17.14%183,128
Feb 17, 20260.160.180.150.180.189.37%2,142,444
Feb 16, 20260.160.160.150.160.166.67%2,783,207
Feb 13, 20260.150.150.140.150.157.14%100,445
Feb 12, 20260.140.140.140.140.1412.00%595,547
Feb 11, 20260.120.140.120.130.1313.64%587,079
Feb 10, 20260.110.110.110.110.11-420,818
Feb 9, 20260.110.110.110.110.11-150,279
Feb 6, 20260.110.120.110.110.1110.00%618,167
Feb 5, 20260.100.100.100.100.10-325,768
Feb 4, 20260.100.110.100.100.10-40,629
Jan 30, 20260.110.110.100.100.10-9.09%105,372
Jan 29, 20260.120.120.110.110.11-121,832
Jan 28, 20260.120.120.110.110.11-98,926
Jan 27, 20260.110.110.100.110.1110.00%279,344
Jan 23, 20260.110.110.100.100.10-4.76%14,361
Jan 22, 20260.110.110.100.110.11-4.55%440,842
Jan 21, 20260.120.120.110.110.11-4.35%288,582
Jan 20, 20260.120.120.110.120.124.55%26,280
Jan 19, 20260.120.120.110.110.11-210,821
Jan 16, 20260.110.110.110.110.114.76%199,108
Jan 15, 20260.110.120.100.110.11-19.23%1,443,591
Jan 14, 20260.160.160.130.130.13-16.13%1,013,386
Jan 13, 20260.130.160.130.160.1624.00%1,059,459
Jan 12, 20260.140.160.120.130.13-3.85%870,129
Jan 9, 20260.100.140.100.130.1352.94%2,130,549
Jan 8, 20260.070.090.070.090.0921.43%364,341
Jan 7, 20260.070.070.070.070.079.38%71,067
Jan 6, 20260.060.060.060.060.061.59%547
Jan 5, 20260.060.070.060.060.066.78%44,073
Jan 2, 20260.060.060.060.060.069.26%270,822
Dec 30, 20250.050.050.050.050.05-10,000
Dec 29, 20250.060.060.050.050.05-1.82%175,357
Dec 24, 20250.050.060.050.060.061.85%28,888
Dec 22, 20250.060.060.050.050.05-6.90%52,049
Dec 18, 20250.060.060.060.060.061.75%184,564
Dec 17, 20250.060.060.060.060.06-3.39%108,230
Dec 10, 20250.060.060.060.060.06-1.67%137,082
Dec 9, 20250.060.060.060.060.06-20,000
Dec 5, 20250.060.060.060.060.06-10.45%80,540
Dec 4, 20250.070.070.070.070.07-1.47%153
Dec 2, 20250.070.070.070.070.07-2.86%110,000
Dec 1, 20250.070.070.070.070.077.69%58,358
Nov 27, 20250.070.070.070.070.07-896
Nov 26, 20250.060.070.060.070.078.33%42,370
Nov 25, 20250.060.060.060.060.06-9,984
Nov 24, 20250.060.060.060.060.069.09%25,016
Nov 20, 20250.060.060.060.060.06-7,301
Nov 19, 20250.050.060.050.060.067.84%23,425
Nov 18, 20250.050.050.050.050.052.00%29,543
Nov 17, 20250.050.050.050.050.05-11,342
Nov 13, 20250.050.050.040.050.0519.05%88,910
Nov 7, 20250.040.040.040.040.04-4.55%14,189
Nov 6, 20250.050.050.040.040.04-2.22%20,000
Nov 3, 20250.050.050.050.050.05-13.46%12,580
Oct 31, 20250.060.060.050.050.058.33%691,012
Oct 30, 20250.050.050.050.050.05-55,753
Oct 29, 20250.050.050.050.050.05-4.00%26,250
Oct 28, 20250.050.050.050.050.05-3.85%43,308
Oct 27, 20250.060.060.050.050.05-13.33%96,057
Oct 24, 20250.060.060.060.060.063.45%14,158
Oct 21, 20250.060.060.060.060.06-10.77%89,736
Oct 20, 20250.070.070.060.070.07-7.14%496,840
Oct 17, 20250.070.070.070.070.077.69%192,796
Oct 16, 20250.080.080.070.070.07-15.58%229,410
Oct 15, 20250.080.080.070.080.081.32%475,646
Oct 14, 20250.060.080.060.080.0838.18%547,832
Oct 13, 20250.060.060.060.060.063.77%145,000
Oct 10, 20250.050.050.050.050.05-3.64%68,000
Oct 9, 20250.050.060.050.060.067.84%173,010
Oct 8, 20250.060.060.050.050.05-8.93%148,966
Oct 7, 20250.060.060.060.060.061.82%14,438
Oct 6, 20250.050.060.050.060.0622.22%191,408
Sep 26, 20250.040.050.040.050.05-4.26%304,199
Sep 25, 20250.050.050.040.050.05-220,801
Sep 23, 20250.050.050.050.050.059.30%294,140
Sep 22, 20250.040.040.040.040.04-27,973
Sep 19, 20250.040.040.040.040.04-2.27%41,109
Sep 18, 20250.040.040.040.040.04-100,000
Sep 12, 20250.040.040.040.040.047.32%31,978
Sep 10, 20250.040.040.040.040.04-4.65%186,669
Sep 9, 20250.040.040.040.040.04-123,000