Paterson Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	3,787,387
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	62,500
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	40,481
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	15.62%	238,815
Jul 24, 2026	0.03	0.03	0.03	0.03	0.03	-	155,802
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	133,334
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	65,198
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	3.03%	50,000
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	10,550
Jul 15, 2026	0.03	0.04	0.03	0.03	0.03	17.24%	529,512
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-21.62%	3,449
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	68,000
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	13.33%	32,501
Jul 7, 2026	0.04	0.04	0.03	0.03	0.03	-16.67%	378,721
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-	340,042
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-	98,942
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	456,331
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	-	149,303
Jun 29, 2026	0.03	0.04	0.03	0.04	0.04	-	256,667
Jun 26, 2026	0.04	0.04	0.03	0.04	0.04	2.78%	215,798
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	205,275
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	332,109
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	506,015
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	5,832
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	30,000
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-7.50%	125,185
Jun 16, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	110,813
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	176,183
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	113,255
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-	200,541
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	67,204
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-15.91%	24,390
Jun 5, 2026	0.04	0.05	0.04	0.04	0.04	-	240,433
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	3.53%	260,000
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	3.66%	230,758
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	18,000
Jun 1, 2026	0.05	0.05	0.04	0.04	0.04	-	674,756
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	129,767
May 28, 2026	0.05	0.05	0.05	0.05	0.05	7.53%	7,600
May 27, 2026	0.05	0.05	0.04	0.05	0.05	-1.06%	35,406
May 26, 2026	0.05	0.05	0.05	0.05	0.05	-4.08%	2,127
May 25, 2026	0.05	0.05	0.05	0.05	0.05	-9.26%	16,661
May 21, 2026	0.05	0.05	0.05	0.05	0.05	5.88%	273,272
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-	184,997
May 18, 2026	0.06	0.06	0.05	0.05	0.05	-7.27%	204,544
May 15, 2026	0.05	0.06	0.05	0.06	0.06	-1.79%	242,727
May 14, 2026	0.05	0.06	0.05	0.06	0.06	5.66%	2,563,634
May 13, 2026	0.05	0.05	0.04	0.05	0.05	12.77%	2,690,291
May 12, 2026	0.05	0.05	0.04	0.05	0.05	4.44%	408,997
May 11, 2026	0.04	0.05	0.04	0.05	0.05	7.14%	377,408