Patagonia Lithium Limited (ASX:PL3)
Australia · Delayed Price · Currency is AUD 0.1250
-0.0150 (-10.71%)
At close: Feb 20, 2026
Patagonia Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 199,108 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -19.23% | 1,443,591 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -16.13% | 1,013,386 |
| Jan 13, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 24.00% | 1,059,459 |
| Jan 12, 2026 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -3.85% | 870,129 |
| Jan 9, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 52.94% | 2,130,549 |
| Jan 8, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 364,341 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.38% | 71,067 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.59% | 547 |
| Jan 5, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.78% | 44,073 |
| Jan 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.26% | 270,822 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Dec 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 175,357 |
| Dec 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 28,888 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.90% | 52,049 |
| Dec 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 184,564 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 108,230 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 137,082 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,000 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.45% | 80,540 |
| Dec 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 153 |
| Dec 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 110,000 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 58,358 |
| Nov 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 896 |
| Nov 26, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 42,370 |
| Nov 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9,984 |
| Nov 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 25,016 |
| Nov 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,301 |