Patterson Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	1.47	1.51	1.47	1.47	1.47	-22.63%	1,450
Aug 18, 2026	1.90	1.90	1.90	1.90	1.90	-25.49%	203
Aug 14, 2026	2.70	2.70	2.55	2.55	2.55	-5.56%	2,424
Aug 13, 2026	2.00	2.77	2.00	2.70	2.70	35.00%	3,081
Aug 12, 2026	1.79	2.00	1.79	2.00	2.00	11.73%	1,092
Aug 11, 2026	1.35	1.79	1.35	1.79	1.79	32.59%	4,100
Aug 10, 2026	1.25	1.35	1.25	1.35	1.35	35.00%	403
Aug 7, 2026	1.25	1.25	1.00	1.00	1.00	-20.00%	2,002
Aug 5, 2026	1.40	1.40	1.25	1.25	1.25	-10.71%	442
Aug 4, 2026	1.40	1.40	1.40	1.40	1.40	-	217
Jul 30, 2026	1.40	1.40	1.40	1.40	1.40	-	275
Jul 28, 2026	1.40	1.40	1.38	1.40	1.40	-20.00%	1,413
Jul 22, 2026	1.86	1.86	1.75	1.75	1.75	-10.71%	2,375
Jul 21, 2026	2.03	2.03	1.96	1.96	1.96	-21.13%	1,214
Jul 17, 2026	2.49	2.49	2.49	2.49	2.49	9.23%	71
Jul 15, 2026	2.28	2.28	2.28	2.28	2.28	16.07%	99
Jul 13, 2026	1.96	1.96	1.96	1.96	1.96	-21.13%	71
Jul 6, 2026	2.49	2.49	2.49	2.49	2.49	4.41%	214
Jun 30, 2026	2.42	2.59	2.38	2.38	2.38	3.03%	2,821
Jun 29, 2026	2.31	2.31	2.31	2.31	2.31	1.54%	796
Jun 26, 2026	2.31	2.31	2.28	2.28	2.28	1.56%	835
Jun 25, 2026	1.93	2.24	1.79	2.24	2.24	4.92%	3,350
Jun 22, 2026	2.14	2.14	2.14	2.14	2.14	8.93%	149
Jun 18, 2026	1.96	1.96	1.96	1.96	1.96	-	296
Jun 10, 2026	1.96	1.96	1.96	1.96	1.96	-6.67%	273
Jun 9, 2026	2.24	2.24	2.10	2.10	2.10	-6.25%	438
Jun 3, 2026	2.24	2.24	2.24	2.24	2.24	-3.03%	100
Jun 2, 2026	2.28	2.31	2.03	2.31	2.31	-	2,147
Jun 1, 2026	2.24	2.31	2.24	2.31	2.31	15.79%	727
May 29, 2026	2.10	2.31	1.96	2.00	2.00	5.56%	2,794
May 22, 2026	1.89	1.89	1.89	1.89	1.89	-5.26%	430
May 21, 2026	2.00	2.00	2.00	2.00	2.00	-6.56%	499
May 20, 2026	2.17	2.17	2.14	2.14	2.14	-1.61%	1,264
May 14, 2026	2.17	2.17	2.17	2.17	2.17	-	87
May 13, 2026	2.17	2.17	2.17	2.17	2.17	-10.14%	371
May 11, 2026	2.42	2.42	2.42	2.42	2.42	-1.43%	263
May 8, 2026	2.45	2.45	2.45	2.45	2.45	12.90%	157
May 4, 2026	2.21	2.21	2.17	2.17	2.17	-3.13%	860
Apr 9, 2026	2.49	2.49	2.24	2.24	2.24	-11.11%	437
Apr 7, 2026	2.24	2.52	2.24	2.52	2.52	9.09%	735
Apr 2, 2026	2.31	2.31	2.31	2.31	2.31	-5.71%	849
Apr 1, 2026	2.31	2.45	2.31	2.45	2.45	7.69%	1,689
Mar 26, 2026	2.28	2.28	2.28	2.28	2.28	-1.52%	107
Mar 25, 2026	2.45	2.45	2.31	2.31	2.31	-4.35%	3,452
Mar 24, 2026	2.42	2.42	2.42	2.42	2.42	-16.87%	90
Mar 16, 2026	2.35	2.91	2.35	2.91	2.91	7.79%	331
Mar 9, 2026	2.66	2.70	2.66	2.70	2.70	1.32%	144
Mar 6, 2026	2.66	2.66	2.66	2.66	2.66	5.56%	142
Mar 5, 2026	2.52	2.52	2.52	2.52	2.52	-	71
Mar 4, 2026	2.45	2.52	2.45	2.52	2.52	-2.70%	373