Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Patterson Metals Corp (PAT)
Patterson Metals Corp (PAT) Historical

PAT Patterson Metals Corp

0.59

-0.04 (-6.35%)

Mar 07 2025 - Closed

Delayed by 15 minutes

PAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	0.59	-0.04	-6.35%	0.57	0.59	0.54	2,250
Mar 06 2025	0.63	0.06	10.53%	0.63	0.63	0.63	600
Mar 05 2025	0.57	-0.01	-1.72%	0.60	0.60	0.56	4,832
Mar 04 2025	0.58	-0.04	-6.45%	0.56	0.58	0.56	4,900
Mar 03 2025	0.62	-0.09	-12.68%	0.62	0.62	0.62	4,600
Feb 28 2025	0.71	0.00	0.00%	0.71	0.71	0.71	0
Feb 27 2025	0.71	0.00	0.00%	0.71	0.71	0.71	0
Feb 26 2025	0.71	-0.03	-4.05%	0.71	0.71	0.71	2,157
Feb 25 2025	0.74	0.00	0.00%	0.74	0.74	0.74	0
Feb 24 2025	0.74	0.11	17.46%	0.74	0.74	0.74	1,000
Feb 21 2025	0.63	0.03	5.00%	0.63	0.63	0.63	1,900
Feb 20 2025	0.60	0.00	0.00%	0.60	0.60	0.60	8
Feb 19 2025	0.60	-0.07	-10.45%	0.625	0.625	0.60	3,650
Feb 18 2025	0.67	0.00	0.00%	0.67	0.67	0.67	500
Feb 14 2025	0.67	-0.01	-1.47%	0.67	0.67	0.67	1,715
Feb 13 2025	0.68	0.00	0.00%	0.68	0.68	0.68	225
Feb 12 2025	0.68	-0.09	-11.69%	0.68	0.68	0.68	8,237
Feb 11 2025	0.77	-0.02	-2.53%	0.66	0.77	0.66	10,128
Feb 10 2025	0.79	0.00	0.00%	0.79	0.79	0.79	1,000
Feb 07 2025	0.79	0.11	16.18%	0.75	0.82	0.75	5,500
Feb 06 2025	0.68	-0.03	-4.23%	0.68	0.68	0.68	3,007
Feb 05 2025	0.71	0.00	0.00%	0.71	0.71	0.71	4
Feb 04 2025	0.71	0.14	24.56%	0.57	0.71	0.57	8,256
Feb 03 2025	0.57	0.01	1.79%	0.62	0.62	0.52	9,481
Jan 31 2025	0.56	-0.07	-11.11%	0.56	0.56	0.56	8,823
Jan 30 2025	0.63	-0.03	-4.55%	0.57	0.63	0.57	1,250
Jan 29 2025	0.66	0.06	10.00%	0.66	0.66	0.66	2,000
Jan 28 2025	0.60	0.00	0.00%	0.60	0.60	0.60	88
Jan 27 2025	0.60	-0.15	-20.00%	0.60	0.60	0.60	1,000
Jan 24 2025	0.75	0.10	15.38%	0.62	0.75	0.62	3,750
Jan 23 2025	0.65	0.01	1.56%	0.65	0.65	0.65	1,042
Jan 22 2025	0.64	-0.04	-5.88%	0.64	0.64	0.64	1,650
Jan 21 2025	0.68	0.00	0.00%	0.68	0.68	0.68	900
Jan 20 2025	0.68	0.06	9.68%	0.62	0.68	0.62	6,341
Jan 17 2025	0.62	0.00	0.00%	0.62	0.62	0.62	250
Jan 16 2025	0.62	0.05	8.77%	0.62	0.62	0.62	1,000
Jan 15 2025	0.57	0.00	0.00%	0.57	0.57	0.57	0
Jan 14 2025	0.57	-0.02	-3.39%	0.55	0.57	0.55	5,888
Jan 13 2025	0.59	-0.06	-9.23%	0.56	0.59	0.56	3,122
Jan 10 2025	0.65	0.02	3.17%	0.57	0.65	0.57	4,635
Jan 09 2025	0.63	0.00	0.00%	0.63	0.63	0.63	0
Jan 08 2025	0.63	0.03	5.00%	0.63	0.63	0.63	1,000
Jan 07 2025	0.60	0.00	0.00%	0.60	0.60	0.60	1
Jan 06 2025	0.60	0.01	1.69%	0.59	0.60	0.57	6,575
Jan 03 2025	0.59	0.03	5.36%	0.57	0.59	0.57	16,150
Jan 02 2025	0.56	-0.04	-6.67%	0.57	0.58	0.56	29,800
Dec 31 2024	0.60	0.00	0.00%	0.60	0.60	0.60	950
Dec 30 2024	0.60	0.00	0.00%	0.53	0.65	0.51	10,450
Dec 27 2024	0.60	0.04	7.14%	0.72	0.72	0.56	14,215
Dec 24 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0
Dec 23 2024	0.56	-0.09	-13.85%	0.56	0.68	0.56	11,754
Dec 20 2024	0.65	0.00	0.00%	0.65	0.65	0.65	0
Dec 19 2024	0.65	0.06	10.17%	0.59	0.65	0.59	5,100
Dec 18 2024	0.59	-0.10	-14.49%	0.58	0.59	0.58	5,160
Dec 17 2024	0.69	0.13	23.21%	0.53	0.69	0.53	16,710
Dec 16 2024	0.56	0.00	0.00%	0.56	0.56	0.56	10
Dec 13 2024	0.56	0.00	0.00%	0.56	0.56	0.56	1,500
Dec 12 2024	0.56	-0.04	-6.67%	0.465	0.56	0.465	4,555
Dec 11 2024	0.60	0.02	3.45%	0.59	0.60	0.59	7,100
Dec 10 2024	0.58	0.06	11.54%	0.58	0.58	0.58	9,850
Dec 09 2024	0.52	-0.03	-5.45%	0.52	0.52	0.52	1,925

Patterson Metals

db Physical Silver ETC

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