Paterson Resources Ltd (ASX:PSL)
Australia
· Delayed Price · Currency is AUD 0.0560
+0.0020 (3.70%)
Mar 10, 2026, 10:07 AM AEST
Paterson Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 1,497,385 |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,497,806 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,309,386 |
| Mar 4, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 24.44% | 3,006,954 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 1,451,470 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 822,829 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 325,080 |
| Feb 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 779,803 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 377,846 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 946,506 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 116,082 |
| Feb 20, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 897,799 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 348,746 |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 343,448 |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | 1,930,915 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 451,546 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 1,399,897 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 897,493 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.89% | 188,400 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | 255,728 |
| Feb 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 3,036,903 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 660,059 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 339,594 |
| Feb 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 720,369 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.82% | 555,163 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 680,254 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 1,755,912 |
| Jan 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 16.67% | 4,168,052 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 275,269 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 607,151 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.69% | 1,334,287 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.43% | 1,680,879 |
| Jan 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 599,123 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 240,895 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 144,234 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 537,513 |
| Jan 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 480,629 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 229,112 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 19,117 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 307,649 |
| Jan 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 302,948 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 61,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 203,800 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,731 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 236,269 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 10,676 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 276,549 |
| Dec 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 183,964 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 1,616,303 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 140,066 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,542 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.86% | 1,423,046 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 191,336 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 275,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 29,071 |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,803 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 481,090 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,042 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 359,711 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 137,618 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 461,434 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 237,864 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.86% | 335,659 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,146,831 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.71% | 7,550,836 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 200,965 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 704,364 |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 833,344 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 80,382 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 225,261 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 574,950 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 417,671 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.88% | 370,041 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 13.33% | 819,636 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 143,462 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.25% | 244,425 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 828,222 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 972,278 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 185,034 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 310,058 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,122,308 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 51,152 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 391,936 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 69,918 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 1,505,254 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,135,082 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 1,385,419 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.51% | 1,556,553 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 380,150 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 1,116,115 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.52% | 1,778,245 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.69% | 1,578,060 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 3,659,875 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 329,712 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 1,481,431 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 949,121 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 760,559 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.90% | 2,283,056 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 3,221,770 |