Patriot Resources Limited (ASX:PAT)
Australia · Delayed Price · Currency is AUD 0.0380
+0.0030 (8.57%)
Sep 2, 2025, 3:58 PM AEST
Patriot Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 684,068 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 36 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.00% | 419,796 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 109,384 |
| Aug 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.65% | 175,682 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.44% | 689,500 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,007 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 77,000 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 618,491 |
| Aug 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 588,620 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 159,155 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,293 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 92,857 |
| Aug 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 17,857 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 11,538 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 77,786 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 112,487 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 286 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 49,943 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 14,326 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 50,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.96% | 192,136 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 86,784 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 61,206 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 19,095 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 112,766 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 87,499 |
| Jul 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.84% | 74,870 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.07% | 48,407 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 17,241 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.36% | 100,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 383,290 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 60,000 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 54,769 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 112,112 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 1, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 317,332 |
| Jun 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.77% | 175,570 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44,962 |