Patterson Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	703
Jun 2, 2026	0.33	0.33	0.29	0.33	0.33	-	15,032
Jun 1, 2026	0.32	0.33	0.32	0.33	0.33	15.79%	5,090
May 29, 2026	0.30	0.33	0.28	0.29	0.29	5.56%	19,564
May 22, 2026	0.27	0.27	0.27	0.27	0.27	-5.26%	3,017
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-6.56%	3,500
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	8,853
May 14, 2026	0.31	0.31	0.31	0.31	0.31	-	613
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-10.14%	2,600
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	1,848
May 8, 2026	0.35	0.35	0.35	0.35	0.35	12.90%	1,100
May 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	6,025
Apr 9, 2026	0.36	0.36	0.32	0.32	0.32	-11.11%	3,063
Apr 7, 2026	0.32	0.36	0.32	0.36	0.36	9.09%	5,151
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	5,950
Apr 1, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	11,825
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	750
Mar 25, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	24,171
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-16.87%	635
Mar 16, 2026	0.34	0.42	0.34	0.42	0.42	7.79%	2,321
Mar 9, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	1,011
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	1,000
Mar 5, 2026	0.36	0.36	0.36	0.36	0.36	-	500
Mar 4, 2026	0.35	0.36	0.35	0.36	0.36	-2.70%	2,617
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,390
Mar 2, 2026	0.36	0.36	0.36	0.36	0.36	-12.20%	517
Feb 27, 2026	0.36	0.41	0.36	0.41	0.41	-3.53%	1,904
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	7.59%	1,390
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	1,550
Feb 24, 2026	0.36	0.40	0.36	0.40	0.40	2.60%	3,639
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	10.00%	2,528
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