Paterson Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	1,755,912
Jan 29, 2026	0.04	0.05	0.04	0.04	0.04	16.67%	4,168,052
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	275,269
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	607,151
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	1,334,287
Jan 22, 2026	0.04	0.04	0.03	0.04	0.04	11.43%	1,680,879
Jan 21, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	599,123
Jan 19, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	240,895
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	144,234
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-	537,513
Jan 14, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	480,629
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	-	229,112
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	19,117
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	-	307,649
Jan 8, 2026	0.03	0.04	0.03	0.03	0.03	3.03%	302,948
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	61,000
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	203,800
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	-	17,731
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-2.86%	236,269
Dec 30, 2025	0.04	0.04	0.03	0.04	0.04	-	10,676
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	-	276,549
Dec 24, 2025	0.03	0.04	0.03	0.04	0.04	-	183,964
Dec 23, 2025	0.03	0.04	0.03	0.04	0.04	9.38%	1,616,303
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	140,066
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-	99,542
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	17.86%	1,423,046
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-3.45%	191,336
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-6.45%	275,000
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	6.90%	29,071
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	-	119,803
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	-	481,090
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	-	27,042
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-9.37%	359,711
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	137,618
Nov 27, 2025	0.03	0.03	0.03	0.03	0.03	3.13%	461,434
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	237,864
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	17.86%	335,659
Nov 21, 2025	0.03	0.03	0.03	0.03	0.03	-3.45%	1,146,831
Nov 20, 2025	0.04	0.04	0.03	0.03	0.03	-14.71%	7,550,836
Nov 19, 2025	0.03	0.04	0.03	0.03	0.03	-2.86%	200,965
Nov 18, 2025	0.04	0.04	0.03	0.04	0.04	-	704,364
Nov 17, 2025	0.03	0.04	0.03	0.04	0.04	9.38%	833,344
Nov 14, 2025	0.03	0.03	0.03	0.03	0.03	-3.03%	80,382
Nov 13, 2025	0.03	0.03	0.03	0.03	0.03	-8.33%	225,261
Nov 12, 2025	0.04	0.04	0.03	0.04	0.04	-	574,950
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-	417,671
Nov 10, 2025	0.04	0.04	0.04	0.04	0.04	5.88%	370,041
Nov 7, 2025	0.03	0.04	0.03	0.03	0.03	13.33%	819,636
Nov 6, 2025	0.03	0.03	0.03	0.03	0.03	-	143,462
Nov 5, 2025	0.04	0.04	0.03	0.03	0.03	-6.25%	244,425