Patriot Resources Limited (PAT) - Historical data, historical prices

0.049 AUD

0.001

2.08%

Last update Dec 16, 1:37 PM AEDT

Main market

Day range

0.049

0.049

0.05

Previous close

0.048000000

Open

0.05

Access this stock data via API

Patriot Resources Limited

0.05

0.00

2.08%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 16, 2025	0.05	0.05	0.05	0.05	0	11000
Dec 15, 2025	0.048999999	0.048999999	0.048000000	0.048000000	-2.04%	849308
Dec 12, 2025	0.050000001	0.050000001	0.048999999	0.048999999	-2.00%	258916
Dec 11, 2025	0.055000000	0.055000000	0.048999999	0.048999999	-10.91%	2089801
Dec 10, 2025	0.057000000	0.057000000	0.057000000	0.057000000	0	0
Dec 09, 2025	0.057000000	0.057000000	0.057000000	0.057000000	0	0
Dec 08, 2025	0.050000001	0.057000000	0.050000001	0.057000000	14.00%	1757273
Dec 05, 2025	0.048000000	0.048999999	0.048000000	0.048000000	0	599780
Dec 04, 2025	0.043000001	0.048000000	0.043000001	0.048000000	11.63%	461666
Dec 03, 2025	0.046000000	0.046000000	0.043000001	0.043000001	-6.52%	91000
Dec 02, 2025	0.046000000	0.046000000	0.046000000	0.046000000	0	50000
Dec 01, 2025	0.046000000	0.046000000	0.046000000	0.046000000	0	1666
Nov 28, 2025	0.046000000	0.046000000	0.046000000	0.046000000	0	30
Nov 27, 2025	0.045000002	0.045000002	0.045000002	0.045000002	0	0
Nov 26, 2025	0.043000001	0.045000002	0.043000001	0.045000002	4.65%	91333
Nov 25, 2025	0.043000001	0.043000001	0.043000001	0.043000001	0	2050
Nov 24, 2025	0.048000000	0.048000000	0.043000001	0.043000001	-10.42%	111152
Nov 21, 2025	0.039999999	0.050000001	0.039999999	0.048999999	22.50%	320291
Nov 20, 2025	0.041000001	0.041000001	0.041000001	0.041000001	0	35095
Nov 19, 2025	0.041000001	0.041000001	0.041000001	0.041000001	0	230190
Nov 18, 2025	0.039999999	0.039999999	0.039999999	0.039999999	0	0
Nov 17, 2025	0.039999999	0.039999999	0.039999999	0.039999999	0	43952

Access /time_series data via our API — starting from the Basic plan.