Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Paterson Resources Limited (PSL)
Paterson Resources Limited (PSL) Historical

PSL Paterson Resources Limited

0.012

-0.002 (-14.29%)

Jan 23 2025 - Closed

Delayed by 20 minutes

PSL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	0.012	-0.002	-14.29%	0.013	0.014	0.012	212,931
Jan 23 2025	0.014	0.00	0.00%	0.012	0.014	0.012	281,832
Jan 22 2025	0.014	0.002	16.67%	0.014	0.014	0.014	38,000
Jan 21 2025	0.012	0.001	9.09%	0.011	0.012	0.011	632,795
Jan 20 2025	0.011	-0.001	-8.33%	0.011	0.012	0.011	4,205,635
Jan 17 2025	0.012	0.00	0.00%	0.0115	0.012	0.0115	423,000
Jan 16 2025	0.012	0.0025	26.32%	0.009	0.012	0.009	2,363,613
Jan 15 2025	0.0095	-0.0005	-5.00%	0.011	0.011	0.009	2,174,966
Jan 14 2025	0.01	-0.005	-33.33%	0.011	0.012	0.009	1,671,218
Jan 13 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0.00
Jan 10 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0.00
Jan 09 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0.00
Jan 08 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0.00
Jan 07 2025	0.015	0.00	0.00%	0.015	0.015	0.015	0.00
Jan 06 2025	0.015	0.001	7.14%	0.015	0.015	0.015	100,000
Jan 03 2025	0.014	0.00	0.00%	0.014	0.014	0.014	0.00
Jan 02 2025	0.014	0.002	16.67%	0.013	0.014	0.012	1,201,014
Dec 31 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Dec 30 2024	0.012	0.001	9.09%	0.011	0.012	0.011	586,986
Dec 27 2024	0.011	0.00	0.00%	0.011	0.011	0.011	64,770
Dec 23 2024	0.011	0.001	10.00%	0.011	0.011	0.011	306,976
Dec 23 2024	0.01	0.00	0.00%	0.01	0.011	0.01	551,788
Dec 20 2024	0.01	0.00	0.00%	0.01	0.01	0.01	0.00
Dec 19 2024	0.01	0.001	11.11%	0.01	0.01	0.01	1,127,265
Dec 18 2024	0.009	-0.001	-10.00%	0.009	0.009	0.009	248,420
Dec 17 2024	0.01	0.00	0.00%	0.009	0.01	0.009	88,000
Dec 16 2024	0.01	0.00	0.00%	0.008	0.01	0.008	64,958
Dec 13 2024	0.01	0.001	11.11%	0.009	0.01	0.009	1,143,809
Dec 12 2024	0.009	0.00	0.00%	0.009	0.009	0.009	17,266
Dec 11 2024	0.009	0.00	0.00%	0.009	0.009	0.009	285,479
Dec 10 2024	0.009	0.001	12.50%	0.008	0.009	0.008	1,183,166
Dec 09 2024	0.008	-0.001	-11.11%	0.008	0.008	0.008	1,105,783
Dec 06 2024	0.009	0.00	0.00%	0.009	0.009	0.009	0.00
Dec 05 2024	0.009	-0.001	-10.00%	0.009	0.009	0.009	2,143,080
Dec 04 2024	0.01	0.00	0.00%	0.009	0.01	0.009	201,815
Dec 03 2024	0.01	0.00	0.00%	0.01	0.01	0.0095	1,090,272
Dec 02 2024	0.01	-0.002	-16.67%	0.01	0.01	0.01	769,775
Nov 29 2024	0.012	0.00	0.00%	0.012	0.012	0.012	20,000
Nov 28 2024	0.012	-0.001	-7.69%	0.011	0.012	0.011	320,941
Nov 27 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
Nov 26 2024	0.013	0.001	8.33%	0.013	0.013	0.013	10,000
Nov 25 2024	0.012	0.00	0.00%	0.0125	0.0125	0.012	113,009
Nov 22 2024	0.012	0.00	0.00%	0.014	0.014	0.011	305,078
Nov 21 2024	0.012	-0.002	-14.29%	0.014	0.014	0.012	16,827
Nov 20 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0.00
Nov 19 2024	0.014	0.002	16.67%	0.014	0.015	0.014	425,665
Nov 18 2024	0.012	0.001	9.09%	0.011	0.012	0.011	103,334
Nov 15 2024	0.011	-0.002	-15.38%	0.011	0.011	0.011	16,667
Nov 14 2024	0.013	0.00	0.00%	0.013	0.013	0.013	77,771
Nov 13 2024	0.013	0.001	8.33%	0.012	0.013	0.012	1,127,647
Nov 12 2024	0.012	0.00	0.00%	0.011	0.012	0.011	54,882
Nov 11 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Nov 08 2024	0.012	0.00	0.00%	0.012	0.012	0.012	0.00
Nov 07 2024	0.012	0.00	0.00%	0.013	0.013	0.011	218,548
Nov 06 2024	0.012	-0.001	-7.69%	0.012	0.014	0.012	241,391
Nov 05 2024	0.013	-0.001	-7.14%	0.013	0.013	0.013	580,338
Nov 04 2024	0.014	0.001	7.69%	0.013	0.014	0.013	1,824,013
Nov 01 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
Oct 31 2024	0.013	0.001	8.33%	0.013	0.013	0.013	80,000
Oct 30 2024	0.012	-0.0005	-4.00%	0.013	0.013	0.012	754,856
Oct 29 2024	0.0125	-0.0005	-3.85%	0.012	0.0125	0.012	28,334
Oct 28 2024	0.013	0.00	0.00%	0.013	0.013	0.011	394,910
Oct 25 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	1,349,848

Paterson Resources

Delayed Upgrade Clock

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