Skip to main content
Patronus Resources Limited (ASX:PTN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0730
-0.0040 (-5.19%)
Mar 9, 2026, 4:10 PM AEST

Patronus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-3.75%1,925,817
Mar 5, 20260.080.080.080.080.08-1.23%945,220
Mar 4, 20260.080.080.080.080.08-2.41%2,457,395
Mar 3, 20260.090.090.080.080.08-4.60%3,871,570
Mar 2, 20260.090.090.080.090.09-7,550,334
Feb 27, 20260.080.090.080.090.0919.18%11,599,850
Feb 26, 20260.070.070.070.070.07-532,443
Feb 25, 20260.070.070.070.070.071.39%1,159,035
Feb 24, 20260.070.080.070.070.071.41%2,014,050
Feb 23, 20260.070.070.070.070.071.43%937,676
Feb 20, 20260.070.070.070.070.07-1.41%759,733
Feb 19, 20260.070.070.070.070.07-1.39%471,485
Feb 18, 20260.070.070.070.070.072.86%1,440,905
Feb 17, 20260.070.070.070.070.07-1.41%3,757,057
Feb 16, 20260.070.070.070.070.075.97%4,076,609
Feb 13, 20260.070.070.060.070.071.52%3,053,836
Feb 12, 20260.070.070.070.070.07-2.94%1,055,104
Feb 11, 20260.070.070.070.070.071.49%578,721
Feb 10, 20260.070.070.070.070.07-2.90%1,303,637
Feb 9, 20260.070.070.070.070.074.55%980,026
Feb 6, 20260.070.070.060.070.07-5.71%3,280,866
Feb 5, 20260.070.070.070.070.07-4.11%3,490,992
Feb 4, 20260.070.080.070.070.071.39%3,919,644
Feb 3, 20260.070.070.070.070.074.35%1,898,718
Feb 2, 20260.070.070.070.070.07-6.76%4,128,138
Jan 30, 20260.080.080.070.070.07-3.90%2,325,001
Jan 29, 20260.080.080.080.080.08-1.28%2,978,516
Jan 28, 20260.080.080.080.080.081.30%640,523
Jan 27, 20260.080.080.080.080.08-7.23%2,465,428
Jan 23, 20260.080.080.080.080.083.75%1,648,404
Jan 22, 20260.080.080.080.080.08-1.23%1,765,559
Jan 21, 20260.080.080.080.080.08-1.22%3,932,725
Jan 20, 20260.080.090.070.080.087.89%3,129,970
Jan 19, 20260.070.080.070.080.085.56%3,119,326
Jan 16, 20260.070.070.070.070.07-1.37%1,096,660
Jan 15, 20260.070.070.070.070.071.39%428,400
Jan 14, 20260.070.070.070.070.071.41%815,691
Jan 13, 20260.070.070.070.070.07-1,792,692
Jan 12, 20260.080.080.070.070.07-7.79%2,945,508
Jan 9, 20260.080.080.070.080.081.32%1,014,133
Jan 8, 20260.080.080.080.080.08-1.30%235,466
Jan 7, 20260.080.080.080.080.081.32%1,651,601
Jan 6, 20260.070.080.070.080.085.56%1,981,470
Jan 5, 20260.070.070.070.070.072.86%744,642
Jan 2, 20260.070.070.070.070.07-2.78%873,854
Dec 31, 20250.070.070.070.070.07-8,799
Dec 30, 20250.070.070.070.070.07-1.37%489,506
Dec 29, 20250.080.080.070.070.07-880,244
Dec 24, 20250.070.080.070.070.07-1.35%825,554
Dec 23, 20250.070.080.070.070.071.37%1,466,491
Dec 22, 20250.070.070.070.070.077.35%3,933,828
Dec 19, 20250.070.070.070.070.07-619,581
Dec 18, 20250.070.070.070.070.07-146,539
Dec 17, 20250.070.070.070.070.073.03%2,060,259
Dec 16, 20250.070.070.060.070.07-2.94%721,974
Dec 15, 20250.070.070.070.070.071.49%937,056
Dec 12, 20250.070.070.070.070.07-2.90%1,961,300
Dec 11, 20250.070.070.070.070.07-1.43%491,815
Dec 10, 20250.070.070.070.070.071.45%509,449
Dec 9, 20250.070.070.070.070.07-1.43%1,442,381
Dec 8, 20250.070.070.070.070.07-1.41%1,198,320
Dec 5, 20250.070.070.070.070.072.90%918,325
Dec 4, 20250.070.070.070.070.07-2.82%820,384
Dec 3, 20250.070.070.070.070.07-1.39%703,829
Dec 2, 20250.080.080.070.070.07-6.49%1,163,895
Dec 1, 20250.080.080.080.080.08-1,159,697
Nov 28, 20250.070.080.070.080.084.05%536,902
Nov 27, 20250.070.080.070.070.07-377,171
Nov 26, 20250.070.070.070.070.07-3,181,264
Nov 25, 20250.070.080.070.070.075.71%777,428
Nov 24, 20250.070.080.070.070.07-1.41%1,059,551
Nov 21, 20250.070.070.070.070.07-5.33%2,775,276
Nov 20, 20250.080.080.070.080.082.74%237,563
Nov 19, 20250.070.080.070.070.071.39%409,134
Nov 18, 20250.080.080.070.070.07-5.26%1,383,108
Nov 17, 20250.080.080.080.080.08-1.30%576,305
Nov 14, 20250.080.080.080.080.08-6.10%1,606,087
Nov 13, 20250.080.080.080.080.089.33%3,362,470
Nov 12, 20250.070.080.070.080.082.74%924,885
Nov 11, 20250.080.080.070.070.07-1.35%1,154,020
Nov 10, 20250.070.080.070.070.078.03%2,263,864
Nov 7, 20250.070.070.070.070.07-3.52%403,303
Nov 6, 20250.070.070.070.070.074.41%370,022
Nov 5, 20250.070.070.070.070.07-5.56%2,268,419
Nov 4, 20250.070.070.070.070.07-451,160
Nov 3, 20250.070.070.070.070.07-2,911,895
Oct 31, 20250.070.070.070.070.071.41%1,158,124
Oct 30, 20250.070.070.070.070.07-1.39%1,556,879
Oct 29, 20250.080.080.070.070.07-4.00%1,253,362
Oct 28, 20250.080.080.070.080.08-2.60%4,833,256
Oct 27, 20250.080.080.080.080.08-3.75%1,606,520
Oct 24, 20250.080.090.080.080.08-2.44%1,389,298
Oct 23, 20250.080.080.080.080.085.13%1,142,279
Oct 22, 20250.090.090.080.080.08-14.29%5,310,390
Oct 21, 20250.090.090.090.090.09-1.09%1,369,483
Oct 20, 20250.090.090.090.090.092.22%1,225,375
Oct 17, 20250.100.100.090.090.09-7.22%23,007,580
Oct 16, 20250.100.100.100.100.102.11%3,559,551
Oct 15, 20250.100.100.100.100.10-2.06%2,770,393
Oct 14, 20250.090.100.090.100.1014.12%4,655,108