ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.72
0.00%
Bitcoin
97,084.88
-0.69%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Patriot Lithium Ltd (PAT)

  7. Patriot Lithium Ltd (PAT) Historical

PAT Patriot Lithium Ltd

0.04
-0.005 (-11.11%)
Dec 20 2024 - Closed
Delayed by 20 minutes

PAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.04 -0.005 -11.11% 0.043 0.043 0.037 207,838
Dec 19 2024 0.045 -0.006 -11.76% 0.051 0.051 0.045 661,945
Dec 18 2024 0.051 0.002 4.08% 0.049 0.056 0.049 703,067
Dec 17 2024 0.049 0.015 44.12% 0.043 0.049 0.043 470,793
Dec 16 2024 0.034 0.003 9.68% 0.035 0.04 0.031 232,665
Dec 13 2024 0.031 0.00 0.00% 0.036 0.041 0.031 573,762
Dec 12 2024 0.031 -0.012 -27.91% 0.039 0.039 0.031 50,027
Dec 11 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Dec 10 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Dec 09 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Dec 06 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Dec 05 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Dec 04 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Dec 03 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Dec 02 2024 0.043 0.00 0.00% 0.046 0.046 0.043 241,157
Nov 29 2024 0.043 -0.001 -2.27% 0.043 0.043 0.043 10,000
Nov 28 2024 0.044 0.00 0.00% 0.044 0.044 0.044 2,200
Nov 27 2024 0.044 -0.0045 -9.28% 0.047 0.047 0.044 214,318
Nov 26 2024 0.0485 -0.0005 -1.02% 0.0485 0.0485 0.0485 6,300
Nov 25 2024 0.049 0.00 0.00% 0.05 0.05 0.049 160,058
Nov 22 2024 0.049 0.00 0.00% 0.05 0.051 0.049 28,830
Nov 21 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Nov 20 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0.00
Nov 19 2024 0.049 -0.001 -2.00% 0.05 0.05 0.049 278,199
Nov 18 2024 0.05 0.00 0.00% 0.056 0.056 0.05 190,887
Nov 15 2024 0.05 0.004 8.70% 0.048 0.056 0.048 1,286,319
Nov 14 2024 0.046 0.00 0.00% 0.046 0.046 0.046 4,579
Nov 13 2024 0.046 0.001 2.22% 0.045 0.046 0.045 238,000
Nov 12 2024 0.045 0.003 7.14% 0.045 0.046 0.045 86,610
Nov 11 2024 0.042 0.001 2.44% 0.041 0.042 0.04 475,521
Nov 08 2024 0.041 -0.004 -8.89% 0.041 0.041 0.041 18,333
Nov 07 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Nov 06 2024 0.045 0.00 0.00% 0.045 0.045 0.045 97,347
Nov 05 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Nov 04 2024 0.045 0.004 9.76% 0.041 0.045 0.041 511,000
Nov 01 2024 0.041 0.001 2.50% 0.042 0.042 0.041 122,302
Oct 31 2024 0.04 -0.002 -4.76% 0.044 0.044 0.04 83,700
Oct 30 2024 0.042 -0.003 -6.67% 0.045 0.045 0.04 132,000
Oct 29 2024 0.045 0.003 7.14% 0.045 0.045 0.045 31,550
Oct 28 2024 0.042 0.00 0.00% 0.042 0.043 0.042 202,711
Oct 25 2024 0.042 0.00 0.00% 0.042 0.042 0.042 219,410
Oct 24 2024 0.042 -0.004 -8.70% 0.046 0.046 0.042 388,452
Oct 23 2024 0.046 0.002 4.55% 0.049 0.05 0.046 46,820
Oct 22 2024 0.044 -0.003 -6.38% 0.047 0.047 0.044 677,950
Oct 21 2024 0.047 -0.003 -6.00% 0.05 0.05 0.047 326,068
Oct 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 31,377
Oct 17 2024 0.05 -0.002 -3.85% 0.052 0.052 0.05 70,628
Oct 16 2024 0.052 0.002 4.00% 0.05 0.053 0.05 665,475
Oct 15 2024 0.05 0.00 0.00% 0.05 0.05 0.049 1,305,007
Oct 14 2024 0.05 0.005 11.11% 0.042 0.058 0.042 1,887,863
Oct 11 2024 0.045 0.003 7.14% 0.043 0.045 0.043 1,216,675
Oct 10 2024 0.042 0.005 13.51% 0.042 0.045 0.042 498,832
Oct 09 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Oct 08 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Oct 07 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Oct 04 2024 0.037 0.001 2.78% 0.037 0.037 0.037 1,093
Oct 03 2024 0.036 0.001 2.86% 0.036 0.036 0.036 6
Oct 02 2024 0.035 0.00 0.00% 0.035 0.035 0.035 10,000
Oct 01 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Sep 30 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Sep 27 2024 0.035 -0.001 -2.78% 0.036 0.037 0.035 74,964
Sep 26 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Sep 25 2024 0.036 -0.004 -10.00% 0.036 0.036 0.036 10,000
Sep 24 2024 0.04 0.001 2.56% 0.04 0.04 0.04 100,000
Sep 23 2024 0.039 0.004 11.43% 0.039 0.039 0.039 30,000

Your Recent History

ASX
PAT
Patriot Lithium
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads