Patagonia Lithium Limited (ASX:PL3)
Australia · Delayed Price · Currency is AUD 0.1750
-0.0350 (-16.67%)
Apr 2, 2026, 3:55 PM AEST
Patagonia Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | - | -16.67% | 668,320 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.19 | 0.21 | 0.21 | -8.70% | 1,005,778 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 6.98% | 677,613 |
| Mar 30, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 1,101,580 |
| Mar 27, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 3,560,065 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.15 | 0.18 | 0.18 | 9.09% | 2,442,193 |
| Mar 25, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 37.50% | 1,417,870 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -29.41% | 640,481 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 325,450 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,840,362 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 774,540 |
| Mar 18, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 28.57% | 2,063,312 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 143,585 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 681,951 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 1,289,030 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,297,336 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 18.18% | 701,133 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 363,533 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 53,743 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 161,634 |
| Mar 5, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 218,191 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 487,969 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 73,836 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 287,494 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 39,597 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 58,133 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 60,581 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,399 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 60,974 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 21,167 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -17.14% | 183,128 |
| Feb 17, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 2,142,444 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 2,783,207 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 100,445 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 595,547 |
| Feb 11, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.64% | 587,079 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 420,818 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 150,279 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 618,167 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 325,768 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 40,629 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 105,372 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 121,832 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 98,926 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 279,344 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 14,361 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 440,842 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 288,582 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 26,280 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 210,821 |