Paterson Resources Ltd (PSL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:58PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 476,084 |
| 24 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 110,846 |
| 23 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 150,000 |
| 19 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 86,120 |
| 18 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 17 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 16 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,319,385 |
| 15 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 88,000 |
| 11 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 29,111 |
| 10 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
| 09 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 46,846 |
| 08 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 46,779 |
| 03 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 16 |
| 28 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
| 27 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 237,294 |
| 26 Mar 2024 | 0.0160 | 0.0210 | 0.0160 | 0.0210 | 0.0210 | 665,070 |
| 25 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 98,000 |
| 22 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13 |
| 19 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 15 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 14 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,000 |
| 13 Mar 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 494,832 |
| 12 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 676,525 |
| 11 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 319,993 |
| 08 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,928 |
| 06 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 495,494 |
| 05 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 259,151 |
| 04 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 29,468 |
| 01 Mar 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 1,060,135 |
| 29 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 226,552 |
| 28 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 33,928 |
| 27 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 791,772 |
| 26 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 301,486 |
| 23 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 113,376 |
| 22 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 272,655 |
| 21 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 20 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 196,975 |
| 16 Feb 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 432,051 |
| 15 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 122,618 |
| 14 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 256,977 |
| 13 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 776,866 |
| 12 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 300,000 |
| 08 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 15,000 |
| 07 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 43,000 |
| 06 Feb 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 185,667 |
| 05 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 213,587 |
| 02 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
| 01 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 330,000 |
| 31 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 641,654 |
| 30 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,000 |
| 29 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 84,589 |
| 25 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 24 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 3,411 |
| 23 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 22 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 96,000 |
| 19 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,132,482 |
| 18 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 482,622 |
| 17 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 16 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 192,296 |
| 15 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 12 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 126,372 |
| 11 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 65,865 |
| 10 Jan 2024 | 0.0255 | 0.0255 | 0.0250 | 0.0255 | 0.0255 | 312,092 |
| 09 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 4,022 |
| 08 Jan 2024 | 0.0260 | 0.0265 | 0.0260 | 0.0260 | 0.0260 | 338,250 |
| 05 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
| 02 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 689,988 |
| 29 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 27,000 |
| 28 Dec 2023 | 0.0260 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 2,807,884 |
| 27 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 707,212 |
| 22 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,897,295 |
| 21 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 25,034 |
| 20 Dec 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 434,210 |
| 19 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,104,000 |
| 18 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 15,000 |
| 15 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 34,000 |
| 14 Dec 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 492,937 |
| 13 Dec 2023 | 0.0260 | 0.0260 | 0.0255 | 0.0260 | 0.0260 | 460,494 |
| 12 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 704,226 |
| 11 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,330,956 |
| 08 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 |
| 07 Dec 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0285 | 0.0285 | 424,830 |
| 06 Dec 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 999,500 |
| 05 Dec 2023 | 0.0320 | 0.0320 | 0.0260 | 0.0280 | 0.0280 | 1,714,896 |
| 04 Dec 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 318,395 |
| 01 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 221,134 |
| 30 Nov 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 299,991 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.