Patterson Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	0.28%	156
Nov 10, 2025	0.40	0.40	0.04	0.04	0.04	-87.15%	1,423
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	2.00%	327
Oct 24, 2024	0.01	0.01	0.01	0.01	0.01	-89.91%	100
Aug 20, 2024	0.11	0.11	0.11	0.11	0.11	-80.11%	180
Aug 1, 2024	0.55	0.55	0.55	0.55	0.55	-9.34%	591
Jul 8, 2024	0.61	0.61	0.61	0.61	0.61	1.67%	1,700
Apr 9, 2024	0.60	0.60	0.60	0.60	0.60	-21.26%	300
Mar 21, 2024	0.76	0.76	0.76	0.76	0.76	-13.90%	60
Mar 19, 2024	0.89	0.89	0.89	0.89	0.89	704.55%	50
Mar 18, 2024	0.11	0.11	0.11	0.11	0.11	-89.00%	1,100
Feb 23, 2024	0.11	1.00	0.11	1.00	1.00	9.89%	40
Feb 14, 2024	0.91	0.91	0.91	0.91	0.91	-	80
Feb 13, 2024	0.91	0.91	0.91	0.91	0.91	-24.17%	120
Jan 25, 2024	1.20	1.20	1.20	1.20	1.20	-	100
Jan 23, 2024	1.20	1.20	1.20	1.20	1.20	-22.58%	100
Jan 17, 2024	1.55	1.55	1.55	1.55	1.55	3.61%	3,485
Jan 11, 2024	1.50	1.50	1.50	1.50	1.50	92.78%	1,060
Nov 24, 2023	0.78	0.78	0.78	0.78	0.78	-	402
Oct 25, 2023	0.78	0.78	0.78	0.78	0.78	-12.51%	20
Oct 24, 2023	0.98	0.98	0.89	0.89	0.89	-52.05%	320
Sep 6, 2023	1.85	1.85	1.85	1.85	1.85	-	100
Sep 5, 2023	1.85	1.85	1.85	1.85	1.85	2.78%	100
Sep 1, 2023	1.80	1.80	1.80	1.80	1.80	-	100
Aug 31, 2023	1.72	1.80	1.72	1.80	1.80	-14.29%	70
Aug 16, 2023	2.20	2.20	2.10	2.10	2.10	-	67
Aug 14, 2023	2.10	2.10	2.10	2.10	2.10	-	100
Aug 10, 2023	2.10	2.10	2.10	2.10	2.10	-	100
Aug 7, 2023	2.10	2.10	2.10	2.10	2.10	-8.70%	37
Jul 28, 2023	2.30	2.30	2.30	2.30	2.30	4.55%	100
Jul 27, 2023	2.20	2.20	2.20	2.20	2.20	-8.33%	1,000
Jul 26, 2023	2.40	2.40	2.40	2.40	2.40	10.19%	301
Jul 24, 2023	2.30	2.30	2.18	2.18	2.18	1.00%	700
Jul 20, 2023	0.12	0.12	0.12	0.12	0.12	-94.00%	30
Jul 19, 2023	2.00	2.00	2.00	2.00	2.00	3.31%	2,500
Jul 18, 2023	1.94	1.94	1.94	1.94	1.94	-12.00%	500
Jul 17, 2023	2.20	2.20	2.20	2.20	2.20	-5.94%	250
Jul 13, 2023	2.20	2.34	2.20	2.34	2.34	3.31%	4,842
Jul 12, 2023	2.26	2.26	2.26	2.26	2.26	-7.21%	20
Jul 11, 2023	2.44	2.44	2.44	2.44	2.44	0.21%	180
Jul 10, 2023	2.44	2.44	2.44	2.44	2.44	-0.61%	200
Jul 7, 2023	2.45	2.45	2.45	2.45	2.45	-5.55%	1,450
Jul 6, 2023	2.50	2.59	2.20	2.59	2.59	-0.23%	3,428
Jul 5, 2023	2.80	2.80	2.60	2.60	2.60	4.00%	1,450
Jul 3, 2023	2.50	2.50	2.50	2.50	2.50	-	155
Jun 30, 2023	2.40	2.50	2.30	2.50	2.50	4.17%	36,466
Jun 29, 2023	2.70	2.70	2.32	2.40	2.40	-10.81%	1,740
Jun 28, 2023	2.99	3.00	2.60	2.69	2.69	-7.21%	29,063
Jun 27, 2023	2.65	2.90	2.65	2.90	2.90	19.34%	1,639