Skip to main content
Patterson Metals Corp. (TSXV:PAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.385
+0.005 (1.32%)
At close: Mar 9, 2026

Patterson Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.390.380.390.391.32%1,011
Mar 6, 20260.380.380.380.380.385.56%1,000
Mar 5, 20260.360.360.360.360.36-500
Mar 4, 20260.350.360.350.360.36-2.70%2,617
Mar 3, 20260.370.370.370.370.372.78%1,390
Mar 2, 20260.360.360.360.360.36-12.20%517
Feb 27, 20260.360.410.360.410.41-3.53%1,904
Feb 26, 20260.430.430.430.430.437.59%1,390
Feb 25, 20260.400.400.400.400.40-1,550
Feb 24, 20260.360.400.360.400.402.60%3,639
Feb 23, 20260.390.390.390.390.3910.00%2,528
Feb 19, 20260.350.350.350.350.35-2.78%818
Feb 18, 20260.360.360.360.360.36-20.88%5,300
Feb 13, 20260.450.460.450.460.461.11%3,499
Feb 12, 20260.450.450.450.450.45-1.10%2,696
Feb 5, 20260.460.460.460.460.4610.98%1,000
Feb 4, 20260.410.410.410.410.41-10.87%517
Jan 30, 20260.460.460.460.460.4612.20%1,020
Jan 27, 20260.410.410.410.410.412.50%5,500
Jan 26, 20260.400.400.400.400.40-2.44%1,154
Jan 23, 20260.410.410.410.410.41-1,665
Jan 21, 20260.380.420.380.410.413.80%9,331
Jan 20, 20260.400.400.400.400.401.28%3,450
Jan 19, 20260.390.390.390.390.39-1.27%5,000
Jan 13, 20260.400.400.400.400.40-1.25%1,002
Jan 12, 20260.400.400.390.400.4019.40%12,504
Jan 7, 20260.370.370.340.340.341.52%1,500
Jan 6, 20260.330.330.330.330.33-1.49%774
Jan 5, 20260.330.340.330.340.34-5.63%3,267
Jan 2, 20260.360.360.360.360.3618.33%500
Dec 29, 20250.300.300.300.300.305.26%5,200
Dec 22, 20250.340.340.290.290.29-13.64%82,607
Dec 19, 20250.390.390.330.330.33-17.50%68,500
Dec 17, 20250.400.400.400.400.40-6.98%2,405
Dec 16, 20250.430.430.430.430.43-1,450
Dec 15, 20250.430.430.430.430.43-12.24%2,526
Dec 12, 20250.490.490.490.490.49-7.55%1,658
Dec 10, 20250.530.530.530.530.53-1,851
Dec 9, 20250.530.530.530.530.5360.61%650
Dec 8, 20250.330.330.330.330.33-52.17%16,009
Dec 4, 20250.690.690.690.690.696.15%650
Dec 1, 20250.650.650.650.650.65-3,219
Nov 28, 20250.600.660.560.650.65-12.16%35,898
Nov 13, 20250.740.740.740.740.74-13,000
Nov 12, 20250.740.740.630.740.74-19,062
Nov 11, 20250.550.740.550.740.7434.55%5,050
Nov 10, 20250.540.550.540.550.5525.00%14,210
Nov 7, 20250.440.440.440.440.44-2.22%4,120
Nov 6, 20250.450.450.450.450.457.14%500
Nov 4, 20250.420.420.410.420.42-11.58%79,991
Oct 31, 20250.480.480.480.480.48-6,500
Oct 30, 20250.480.480.480.480.485.56%16,500
Oct 29, 20250.410.450.410.450.45-4.26%17,754
Oct 28, 20250.470.470.470.470.471.08%9,000
Oct 27, 20250.410.470.410.470.47-5.10%2,400
Oct 24, 20250.490.490.490.490.495.38%500
Oct 23, 20250.470.470.470.470.474.49%600
Oct 16, 20250.450.450.450.450.458.54%1,336
Oct 15, 20250.420.420.410.410.41-16.33%18,500
Oct 10, 20250.490.490.490.490.49-2,200
Oct 9, 20250.490.490.490.490.49-1,010
Oct 8, 20250.490.490.450.490.498.89%11,752
Oct 7, 20250.420.450.420.450.45-3,456
Oct 6, 20250.450.450.450.450.4512.50%5,030
Oct 3, 20250.430.430.400.400.402.56%11,500
Oct 2, 20250.390.390.390.390.39-6.02%9,000
Oct 1, 20250.390.420.390.420.423.75%5,000
Sep 29, 20250.400.400.400.400.402.56%1,755
Sep 25, 20250.400.400.390.390.39-7.14%12,120
Sep 23, 20250.440.440.420.420.42-4.55%4,570
Sep 22, 20250.440.440.430.440.442.33%11,505
Sep 19, 20250.430.430.430.430.436.17%3,100
Sep 17, 20250.410.410.410.410.411.25%3,150
Sep 15, 20250.400.400.400.400.405.26%5,856
Sep 12, 20250.430.430.380.380.38-15.56%43,620
Sep 10, 20250.390.480.390.450.452.27%10,150
Sep 9, 20250.410.440.400.440.44-37,100