Skip to main content
logo
Patriot Resources Limited (ASX:PAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0600
-0.0010 (-1.64%)
Aug 4, 2026, 3:40 PM AEST

Patriot Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20260.060.060.060.060.06-1.64%80,126
Aug 3, 20260.060.060.060.060.06-3.17%1,375,949
Jul 31, 20260.060.060.060.060.06-1.56%64,083
Jul 30, 20260.060.060.060.060.06-5.88%14,008
Jul 29, 20260.070.070.070.070.079.68%69,000
Jul 28, 20260.070.070.060.060.06-7.46%213,878
Jul 27, 20260.070.070.070.070.07-1.47%127,744
Jul 24, 20260.060.070.060.070.077.94%729,975
Jul 23, 20260.060.060.060.060.06-196,026
Jul 22, 20260.070.070.060.060.06-8.70%236,587
Jul 21, 20260.070.070.070.070.071.47%224,415
Jul 20, 20260.070.070.070.070.071.49%57,000
Jul 17, 20260.070.070.070.070.07-4.29%359,140
Jul 16, 20260.070.070.070.070.076.06%1,762,754
Jul 15, 20260.080.080.070.070.07-16.46%1,990,218
Jul 14, 20260.080.080.080.080.08-1.25%313,234
Jul 13, 20260.070.080.070.080.085.26%3,101,323
Jul 10, 20260.070.080.070.080.0813.43%3,713,754
Jul 9, 20260.070.070.070.070.07-457,507
Jul 8, 20260.070.070.070.070.07-4.29%589,217
Jul 7, 20260.070.070.070.070.07-1.41%236,200
Jul 6, 20260.070.080.070.070.07-2.74%201,146
Jul 3, 20260.070.070.070.070.0712.31%251,410
Jul 2, 20260.060.070.060.070.076.56%322,659
Jul 1, 20260.060.060.060.060.06-127,838
Jun 30, 20260.060.060.060.060.06-1,088,503
Jun 29, 20260.060.070.060.060.06-3.17%692,506
Jun 26, 20260.070.070.060.060.06-4.55%657,763
Jun 25, 20260.070.070.070.070.07-5.71%91,603
Jun 24, 20260.070.070.070.070.07-6.67%751,853
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