Skip to main content
Paterson Resources Ltd (ASX:PSL)
Australia flag Australia · Delayed Price · Currency is AUD
0.0460
0.00 (0.00%)
Apr 29, 2026, 3:58 PM AEST

Paterson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.050.040.050.05-31,799
Apr 28, 20260.040.050.040.050.054.55%141,386
Apr 27, 20260.040.040.040.040.044.76%675,786
Apr 24, 20260.050.050.040.040.04-10.64%133,716
Apr 23, 20260.050.050.050.050.052.17%125,307
Apr 22, 20260.050.050.050.050.05-3.16%68,246
Apr 21, 20260.050.050.050.050.051.06%113,036
Apr 20, 20260.050.050.050.050.052.17%110,000
Apr 17, 20260.050.050.050.050.05-845,542
Apr 16, 20260.050.050.050.050.05-727,659
Apr 15, 20260.050.050.050.050.05-99,584
Apr 14, 20260.050.050.050.050.05-2.13%21,739
Apr 13, 20260.050.050.050.050.05-6.00%716,511
Apr 9, 20260.050.050.050.050.05-10,100
Apr 8, 20260.050.050.050.050.052.04%283,389
Apr 7, 20260.050.050.050.050.052.08%955,575
Apr 2, 20260.050.050.050.050.05-5.88%107,439
Apr 1, 20260.050.050.050.050.052.00%362,505
Mar 31, 20260.050.050.050.050.05-5.66%91,843
Mar 30, 20260.050.050.050.050.0512.77%461,098
Mar 27, 20260.050.050.050.050.05-199,674
Mar 26, 20260.040.050.040.050.056.82%323,520
Mar 25, 20260.040.040.040.040.042.33%483,002
Mar 24, 20260.040.040.040.040.04-2.27%100,000
Mar 23, 20260.050.050.040.040.04-10.20%472,476
Mar 20, 20260.050.050.040.050.054.26%1,342,233
Mar 19, 20260.050.050.050.050.05-4.08%520,492
Mar 18, 20260.050.050.050.050.05-487,404
Mar 16, 20260.050.050.050.050.05-3.92%250,668
Mar 13, 20260.050.050.050.050.05-1.92%193,019
Mar 12, 20260.060.060.050.050.05-7.14%495,246
Mar 11, 20260.060.060.060.060.06-6.67%616,656
Mar 10, 20260.060.060.060.060.0611.11%280,000
Mar 9, 20260.060.060.050.050.05-3.57%1,497,385
Mar 6, 20260.060.060.060.060.06-3,497,806
Mar 5, 20260.060.060.050.060.06-1,309,386
Mar 4, 20260.050.060.050.060.0624.44%3,006,954
Mar 3, 20260.050.050.050.050.05-4.26%1,451,470
Mar 2, 20260.050.050.040.050.054.44%822,829
Feb 27, 20260.050.050.050.050.05-325,080
Feb 26, 20260.040.050.040.050.052.27%779,803
Feb 25, 20260.050.050.040.040.04-2.22%377,846
Feb 24, 20260.050.050.040.050.052.27%946,506
Feb 23, 20260.050.050.040.040.04-2.22%116,082
Feb 20, 20260.040.050.040.050.054.65%897,799
Feb 19, 20260.040.040.040.040.042.38%348,746
Feb 18, 20260.040.040.040.040.04-2.33%343,448
Feb 17, 20260.040.040.040.040.044.88%1,930,915
Feb 16, 20260.040.040.040.040.047.89%451,546
Feb 13, 20260.040.040.040.040.04-7.32%1,399,897
Feb 12, 20260.040.040.040.040.04-897,493
Feb 11, 20260.040.040.040.040.0413.89%188,400
Feb 10, 20260.040.040.040.040.04-14.29%255,728
Feb 9, 20260.040.050.040.040.04-2.33%3,036,903
Feb 6, 20260.040.040.040.040.04-660,059
Feb 5, 20260.040.040.040.040.04-339,594
Feb 4, 20260.040.050.040.040.04-2.27%720,369
Feb 3, 20260.040.040.040.040.0412.82%555,163
Feb 2, 20260.040.040.040.040.04-2.50%680,254
Jan 30, 20260.040.040.040.040.04-4.76%1,755,912
Jan 29, 20260.040.050.040.040.0416.67%4,168,052
Jan 28, 20260.040.040.040.040.04-275,269
Jan 27, 20260.040.040.040.040.04-607,151
Jan 23, 20260.040.040.040.040.04-7.69%1,334,287
Jan 22, 20260.040.040.030.040.0411.43%1,680,879
Jan 21, 20260.030.040.030.040.042.94%599,123
Jan 19, 20260.040.040.030.030.03-2.86%240,895
Jan 16, 20260.040.040.040.040.04-144,234
Jan 15, 20260.040.040.040.040.04-537,513
Jan 14, 20260.030.040.030.040.046.06%480,629
Jan 13, 20260.030.030.030.030.03-229,112
Jan 12, 20260.030.030.030.030.03-2.94%19,117
Jan 9, 20260.030.030.030.030.03-307,649
Jan 8, 20260.030.040.030.030.033.03%302,948
Jan 7, 20260.030.030.030.030.03-61,000
Jan 5, 20260.030.030.030.030.03-2.94%203,800
Jan 2, 20260.030.030.030.030.03-17,731
Dec 31, 20250.030.030.030.030.03-2.86%236,269
Dec 30, 20250.040.040.030.040.04-10,676
Dec 29, 20250.030.040.030.040.04-276,549
Dec 24, 20250.030.040.030.040.04-183,964
Dec 23, 20250.030.040.030.040.049.38%1,616,303
Dec 22, 20250.030.030.030.030.03-3.03%140,066
Dec 19, 20250.030.030.030.030.03-99,542
Dec 18, 20250.030.030.030.030.0317.86%1,423,046
Dec 17, 20250.030.030.030.030.03-3.45%191,336
Dec 15, 20250.030.030.030.030.03-6.45%275,000
Dec 12, 20250.030.030.030.030.036.90%29,071
Dec 9, 20250.030.030.030.030.03-119,803
Dec 4, 20250.030.030.030.030.03-481,090
Dec 3, 20250.030.030.030.030.03-27,042
Dec 2, 20250.030.030.030.030.03-9.37%359,711
Dec 1, 20250.030.030.030.030.03-3.03%137,618
Nov 27, 20250.030.030.030.030.033.13%461,434
Nov 25, 20250.030.030.030.030.03-3.03%237,864
Nov 24, 20250.030.030.030.030.0317.86%335,659
Nov 21, 20250.030.030.030.030.03-3.45%1,146,831
Nov 20, 20250.040.040.030.030.03-14.71%7,550,836
Nov 19, 20250.030.040.030.030.03-2.86%200,965
Nov 18, 20250.040.040.030.040.04-704,364