Patterson Metals Corp. (TSXV:PAT)
Canada
· Delayed Price · Currency is CAD 0.3800
-0.0750 (-16.48%)
Apr 25, 2025, 4:00 PM EDT
Patterson Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | - | -16.48% | 22,700 |
| Apr 24, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | - | -9.00% | 22,500 |
| Apr 23, 2025 | 0.42 | 0.50 | 0.40 | 0.50 | - | 19.05% | 24,000 |
| Apr 22, 2025 | 0.45 | 0.50 | 0.42 | 0.42 | - | -4.55% | 12,800 |
| Apr 21, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 2,500 |
| Apr 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 4,200 |
| Apr 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.22% | 2,800 |
| Apr 15, 2025 | 0.47 | 0.54 | 0.43 | 0.45 | - | -10.00% | 41,200 |
| Apr 14, 2025 | 0.46 | 0.50 | 0.44 | 0.50 | - | 8.70% | 16,500 |
| Apr 11, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | - | -1.08% | 4,800 |
| Apr 10, 2025 | 0.54 | 0.54 | 0.47 | 0.47 | - | -8.82% | 23,600 |
| Apr 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -7.27% | 2,800 |
| Apr 8, 2025 | 0.51 | 0.55 | 0.50 | 0.55 | - | -15.38% | 41,800 |
| Apr 7, 2025 | 0.66 | 0.66 | 0.55 | 0.65 | - | -2.99% | 6,300 |
| Apr 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 15.52% | 1,000 |
| Apr 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Apr 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Apr 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Mar 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -9.38% | 500 |
| Mar 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -1.54% | 3,500 |
| Mar 27, 2025 | 0.63 | 0.65 | 0.55 | 0.65 | - | 12.07% | 27,500 |
| Mar 26, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | -3.33% | 7,800 |
| Mar 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Mar 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 5.26% | 5,000 |
| Mar 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Mar 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Mar 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | - |
| Mar 18, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | - | 3.64% | 9,800 |
| Mar 17, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | - | -3.51% | 2,600 |
| Mar 14, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | -1.72% | 8,000 |
| Mar 13, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 16.00% | 3,500 |
| Mar 12, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | - | -9.09% | 22,500 |
| Mar 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Mar 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -6.78% | 1,000 |
| Mar 7, 2025 | 0.57 | 0.59 | 0.54 | 0.59 | - | -6.35% | 2,300 |
| Mar 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 10.53% | 600 |
| Mar 5, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | - | -1.72% | 4,800 |
| Mar 4, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | -6.45% | 4,900 |
| Mar 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -12.68% | 4,600 |
| Feb 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Feb 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Feb 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -4.05% | 2,200 |
| Feb 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Feb 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 17.46% | 1,000 |
| Feb 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5.00% | 1,900 |
| Feb 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Feb 19, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -10.45% | 3,700 |
| Feb 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 500 |
| Feb 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -1.47% | 1,700 |
| Feb 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |