Patronus Resources Limited (ASX:PTN)
Australia · Delayed Price · Currency is AUD 0.0610
0.00 (0.00%)
At close: Aug 12, 2025, 4:00 PM AEST
Patronus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 806,823 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 915,867 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.17% | 2,663,118 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.61% | 1,157,711 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.13% | 1,085,650 |
| Aug 6, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 250,808 |
| Aug 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -4.48% | 67,892 |
| Aug 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 3.08% | 1,626,765 |
| Aug 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | - | 238,200 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.99% | 1,258,634 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.52% | 102,079 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.94% | 92,693 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.62% | 1,028,582 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -4.41% | 294,772 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 470,054 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 668,765 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.99% | 1,007,773 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 959,631 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,396,461 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.52% | 457,809 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.94% | 660,385 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.49% | 835,208 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3.08% | 1,015,601 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 3.17% | 607,819 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.61% | 169,476 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 197,662 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -1.59% | 1,753,028 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -3.08% | 893,957 |
| Jul 4, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 0.78% | 131,560 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -3.73% | 958,522 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 426,883 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3.08% | 400,282 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -1.52% | 1,242,182 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.94% | 248,235 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 705,618 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.47% | 1,475,198 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.45% | 3,093,767 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.43% | 1,235,914 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,277,902 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.45% | 2,945,915 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 5,565,920 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,925,340 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.55% | 5,386,019 |
| Jun 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 5,376,310 |
| Jun 12, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 20.00% | 4,848,030 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 313,433 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,276,939 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5.77% | 2,497,141 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -5.45% | 3,328,683 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -1.79% | 756,351 |