Patterson Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	1.25	1.25	1.25	1.25	1.25	-	350
Oct 19, 2026	1.28	1.28	1.25	1.25	1.25	-	200
Oct 16, 2026	1.25	1.25	1.25	1.25	1.25	-1.57%	2,071
Oct 15, 2026	1.31	1.31	1.27	1.27	1.27	-4.51%	2,192
Oct 14, 2026	1.46	1.46	1.33	1.33	1.33	-10.14%	2,548
Oct 13, 2026	1.57	1.57	1.48	1.48	1.48	-11.38%	921
Oct 5, 2026	1.67	1.67	1.67	1.67	1.67	-1.76%	214
Oct 2, 2026	1.67	1.70	1.67	1.70	1.70	12.58%	781
Oct 1, 2026	1.51	1.51	1.51	1.51	1.51	-3.21%	100
Sep 30, 2026	1.56	1.56	1.56	1.56	1.56	1.96%	600
Sep 28, 2026	1.53	1.53	1.53	1.53	1.53	-	200
Sep 22, 2026	2.53	2.53	1.53	1.53	1.53	-0.65%	2,537
Sep 16, 2026	1.55	1.55	1.54	1.54	1.54	0.65%	802
Sep 14, 2026	1.53	1.53	1.53	1.53	1.53	-43.33%	402
Sep 4, 2026	2.70	2.70	2.70	2.70	2.70	-3.57%	100
Aug 28, 2026	2.80	2.80	2.75	2.80	2.80	1.82%	521
Aug 25, 2026	2.75	2.75	2.75	2.75	2.75	10.00%	425
Aug 24, 2026	2.72	2.72	2.50	2.50	2.50	70.07%	1,546
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