Skip to main content
Patronus Resources Limited (ASX:PTN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0600
-0.0020 (-3.23%)
Apr 29, 2026, 3:28 PM AEST

Patronus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06--3.23%297,740
Apr 28, 20260.060.060.060.060.06-1.59%1,322,108
Apr 27, 20260.060.060.060.060.06-711,247
Apr 24, 20260.060.060.060.060.063.28%586,791
Apr 23, 20260.060.060.060.060.06-1.61%994,028
Apr 22, 20260.060.060.060.060.06-1.59%882,771
Apr 21, 20260.060.060.060.060.061.61%1,174,566
Apr 20, 20260.060.060.060.060.06-1.59%1,195,613
Apr 17, 20260.060.060.060.060.06-1.56%860,402
Apr 16, 20260.060.070.060.060.06-2,300,682
Apr 15, 20260.070.070.060.060.06-2,578,593
Apr 14, 20260.070.070.060.060.06-1.54%1,450,804
Apr 13, 20260.070.070.060.070.07-5.80%1,362,124
Apr 10, 20260.070.070.070.070.076.15%391,949
Apr 9, 20260.070.070.070.070.07-5.80%1,009,942
Apr 8, 20260.070.070.070.070.072.99%1,969,619
Apr 7, 20260.070.070.070.070.071.52%551,211
Apr 2, 20260.070.070.070.070.07-5.71%706,809
Apr 1, 20260.070.070.070.070.074.48%1,750,962
Mar 31, 20260.070.070.060.070.07-1,476,962
Mar 30, 20260.070.070.070.070.07-1.47%734,220
Mar 27, 20260.070.070.070.070.07-1,294,820
Mar 26, 20260.070.070.070.070.07-5.56%1,604,020
Mar 25, 20260.060.070.060.070.0716.13%3,350,404
Mar 24, 20260.060.060.060.060.063.33%691,535
Mar 23, 20260.060.060.060.060.06-4.76%1,196,814
Mar 20, 20260.060.060.060.060.06-2,553,120
Mar 19, 20260.070.070.060.060.06-5.97%1,739,973
Mar 18, 20260.070.070.070.070.07-4.29%1,915,356
Mar 17, 20260.070.070.070.070.076.06%1,738,974
Mar 16, 20260.070.070.070.070.07-5.71%3,057,465
Mar 13, 20260.070.070.070.070.07-2.78%1,431,622
Mar 12, 20260.080.080.070.070.07-6.49%1,999,141
Mar 11, 20260.080.080.070.080.081.32%1,970,485
Mar 10, 20260.080.080.070.080.084.11%1,141,932
Mar 9, 20260.080.080.070.070.07-5.19%1,735,014
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