Skip to main content
logo
Patriot Resources Limited (ASX:PAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
-0.0050 (-6.67%)
Jun 24, 2026, 4:10 PM AEST

Patriot Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20260.070.070.070.07--6.67%594,736
Jun 23, 20260.070.080.070.080.08-1.32%235,894
Jun 22, 20260.080.080.070.080.08-294,005
Jun 19, 20260.080.080.080.080.08-3.80%553,564
Jun 18, 20260.080.080.080.080.085.33%810,145
Jun 17, 20260.080.080.070.080.082.74%504,815
Jun 16, 20260.080.080.070.070.07-3.95%948,972
Jun 15, 20260.070.080.070.080.084.11%1,277,047
Jun 12, 20260.070.080.070.070.074.29%223,564
Jun 11, 20260.070.070.070.070.07-4.11%496,689
Jun 10, 20260.080.080.070.070.07-7.59%1,055,307
Jun 9, 20260.080.080.080.080.081.28%726,424
Jun 5, 20260.080.090.080.080.081.30%2,137,686
Jun 4, 20260.080.080.080.080.08-1.28%202,692
Jun 3, 20260.080.080.080.080.08-6.02%420,022
Jun 2, 20260.080.080.080.080.082.47%641,687
Jun 1, 20260.080.080.080.080.08-2.41%906,703
May 29, 20260.080.090.080.080.085.06%424,999
May 28, 20260.090.090.080.080.08-7.06%1,502,401
May 27, 20260.090.090.080.090.09-2.30%667,960
May 26, 20260.090.090.080.090.09-2,394,509
May 25, 20260.090.090.090.090.09-2.25%756,215
May 22, 20260.090.100.090.090.09-4.30%1,858,495
May 21, 20260.090.090.090.090.096.90%1,922,403
May 20, 20260.100.100.090.090.09-9.38%4,805,262
May 19, 20260.110.110.100.100.10-12.73%6,347,434
May 18, 20260.110.110.110.110.11-4.35%2,243,292
May 15, 20260.120.120.110.120.12-4.17%3,004,725
May 14, 20260.130.130.120.120.12-7.69%1,615,445
May 13, 20260.130.140.130.130.134.00%3,119,063
May 12, 20260.130.140.120.130.138.70%2,811,216
May 11, 20260.120.120.110.120.12-1,742,898
May 8, 20260.120.130.120.120.12-8.00%6,389,299
May 7, 20260.140.140.130.130.13-3.85%6,115,585
May 6, 20260.130.150.130.130.134.00%8,870,920
May 5, 20260.130.140.130.130.13-4,676,623
May 4, 20260.120.140.120.130.134.17%3,355,877
May 1, 20260.130.140.120.120.12-9,339,504
Apr 30, 20260.120.130.120.120.129.09%11,404,790
Apr 29, 20260.110.120.110.110.11-5,610,428
Apr 28, 20260.130.130.110.110.11-12.00%9,171,457
Apr 27, 20260.110.140.100.130.1327.55%24,894,860
Apr 24, 20260.080.110.080.100.1044.12%69,888,800
Apr 23, 20260.070.070.070.070.071.49%1,707,303
Apr 22, 20260.070.070.070.070.07-5.63%1,451,292
Apr 21, 20260.070.070.070.070.07-2.74%1,945,061
Apr 20, 20260.070.080.070.070.072.82%3,206,416
Apr 17, 20260.070.070.070.070.077.58%2,497,301
Apr 16, 20260.070.080.070.070.07-10.81%4,577,414
Apr 15, 20260.070.070.070.070.0710.45%5,322,141