Patrys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	1,577,006
May 28, 2026	0.04	0.05	0.04	0.04	0.04	5.00%	2,304,509
May 27, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	423,190
May 26, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	3,096,282
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	2,219,487
May 22, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	635,325
May 21, 2026	0.03	0.04	0.03	0.04	0.04	9.09%	2,638,092
May 20, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	112,267
May 19, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	1,431,773
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-	1,035,764
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	477,255
May 14, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	640,457
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	1,093,264
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	717,197
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	226,464
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	865,817
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-	349,523
May 6, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	356,923
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	573,772
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	2,820,458
May 1, 2026	0.03	0.03	0.03	0.03	0.03	1.69%	2,411,886
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-4.84%	2,146,054
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	2,848,869
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	9,482
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	263,116
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-	93,102
Apr 23, 2026	0.03	0.04	0.03	0.03	0.03	10.34%	2,426,522
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	16.00%	430,435
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	1,820,229
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-	737,822
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	20,000
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	5.88%	327,902
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	2.00%	142,187
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	142,394
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	542,002
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	689,928
Apr 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	1,245,130
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-	1,027,407
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	151,860
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	197,823
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	83,583
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	102,209
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-	98,509
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	421,491
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-	48,806
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	857,864
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	464,393
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	322,221
Mar 16, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	1,011,547
Mar 13, 2026	0.03	0.03	0.03	0.03	0.03	-	289,820