Patterson Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	818
Feb 18, 2026	0.36	0.36	0.36	0.36	0.36	-20.88%	5,300
Feb 13, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	3,499
Feb 12, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	2,696
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	10.98%	1,000
Feb 4, 2026	0.41	0.41	0.41	0.41	0.41	-10.87%	517
Jan 30, 2026	0.46	0.46	0.46	0.46	0.46	12.20%	1,020
Jan 27, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	5,500
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	1,154
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	-	1,665
Jan 21, 2026	0.38	0.42	0.38	0.41	0.41	3.80%	9,331
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	3,450
Jan 19, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	5,000
Jan 13, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,002
Jan 12, 2026	0.40	0.40	0.39	0.40	0.40	19.40%	12,504
Jan 7, 2026	0.37	0.37	0.34	0.34	0.34	1.52%	1,500
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	774
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	-5.63%	3,267
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	18.33%	500
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	5,200
Dec 22, 2025	0.34	0.34	0.29	0.29	0.29	-13.64%	82,607
Dec 19, 2025	0.39	0.39	0.33	0.33	0.33	-17.50%	68,500
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	2,405
Dec 16, 2025	0.43	0.43	0.43	0.43	0.43	-	1,450
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	-12.24%	2,526
Dec 12, 2025	0.49	0.49	0.49	0.49	0.49	-7.55%	1,658
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-	1,851
Dec 9, 2025	0.53	0.53	0.53	0.53	0.53	60.61%	650
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-52.17%	16,009
Dec 4, 2025	0.69	0.69	0.69	0.69	0.69	6.15%	650
Dec 1, 2025	0.65	0.65	0.65	0.65	0.65	-	3,219
Nov 28, 2025	0.60	0.66	0.56	0.65	0.65	-12.16%	35,898
Nov 13, 2025	0.74	0.74	0.74	0.74	0.74	-	13,000
Nov 12, 2025	0.74	0.74	0.63	0.74	0.74	-	19,062
Nov 11, 2025	0.55	0.74	0.55	0.74	0.74	34.55%	5,050
Nov 10, 2025	0.54	0.55	0.54	0.55	0.55	25.00%	14,210
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	4,120
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	7.14%	500
Nov 4, 2025	0.42	0.42	0.41	0.42	0.42	-11.58%	79,991
Oct 31, 2025	0.48	0.48	0.48	0.48	0.48	-	6,500
Oct 30, 2025	0.48	0.48	0.48	0.48	0.48	5.56%	16,500
Oct 29, 2025	0.41	0.45	0.41	0.45	0.45	-4.26%	17,754
Oct 28, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	9,000
Oct 27, 2025	0.41	0.47	0.41	0.47	0.47	-5.10%	2,400
Oct 24, 2025	0.49	0.49	0.49	0.49	0.49	5.38%	500
Oct 23, 2025	0.47	0.47	0.47	0.47	0.47	4.49%	600
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	8.54%	1,336
Oct 15, 2025	0.42	0.42	0.41	0.41	0.41	-16.33%	18,500
Oct 10, 2025	0.49	0.49	0.49	0.49	0.49	-	2,200
Oct 9, 2025	0.49	0.49	0.49	0.49	0.49	-	1,010