Skip to main content
Patagonia Lithium Limited (ASX:PL3)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
-0.005 (-3.57%)
Apr 29, 2026, 4:10 PM AEST

Patagonia Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.130.140.14-3.57%192,203
Apr 28, 20260.150.150.140.140.14-3.45%129,073
Apr 27, 20260.170.170.140.150.15-12.12%152,982
Apr 24, 20260.180.180.160.170.17-290,263
Apr 23, 20260.170.180.170.170.17-2.94%510,249
Apr 22, 20260.170.170.170.170.17-2.86%526,341
Apr 21, 20260.180.180.170.180.18-650,904
Apr 20, 20260.180.180.180.180.18-2.78%889,166
Apr 17, 20260.180.180.170.180.185.88%562,058
Apr 16, 20260.170.170.170.170.173.03%314,283
Apr 15, 20260.180.180.170.170.17-8.33%438,950
Apr 14, 20260.170.180.170.180.189.09%1,073,972
Apr 13, 20260.170.170.160.170.17-2.94%212,792
Apr 10, 20260.180.190.170.170.17-2.86%1,750,865
Apr 9, 20260.190.190.180.180.18-182,563
Apr 8, 20260.180.180.170.180.18-882,349
Apr 7, 20260.170.180.150.180.18-1,203,876
Apr 2, 20260.200.200.180.180.18-16.67%672,319
Apr 1, 20260.230.240.190.210.21-8.70%1,005,778
Mar 31, 20260.220.230.210.230.236.98%677,613
Mar 30, 20260.200.220.190.220.2213.16%1,101,580
Mar 27, 20260.190.210.190.190.195.56%3,560,065
Mar 26, 20260.190.200.150.180.189.09%2,442,193
Mar 25, 20260.140.170.140.170.1737.50%1,417,870
Mar 24, 20260.160.160.120.120.12-29.41%640,481
Mar 23, 20260.190.190.170.170.17-12.82%325,450
Mar 20, 20260.190.200.190.200.205.41%1,840,362
Mar 19, 20260.190.190.180.190.192.78%774,540
Mar 18, 20260.150.180.150.180.1828.57%2,063,312
Mar 17, 20260.150.150.140.140.14-6.67%143,585
Mar 16, 20260.140.150.140.150.157.14%681,951
Mar 13, 20260.140.150.140.140.147.69%1,289,030
Mar 12, 20260.140.140.130.130.13-1,297,336
Mar 11, 20260.140.140.130.130.1318.18%701,133
Mar 10, 20260.110.110.110.110.1110.00%363,533
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