Patriot Resources limited PAT
ASX · Australia · Process Industries
AUD 0.04200.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 723.95K |
| 2026-09-30 | AUD 0.04 | -6.67% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.89M |
| 2026-09-29 | AUD 0.05 | -2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 462.42K |
| 2026-09-28 | AUD 0.05 | -8.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 230.20K |
| 2026-09-25 | AUD 0.05 | +4.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 823.34K |
| 2026-09-24 | AUD 0.05 | -4.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 198.94K |
| 2026-09-23 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 141.24K |
| 2026-09-22 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 6.96K |
| 2026-09-21 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 299.28K |
| 2026-09-18 | AUD 0.05 | +2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 551.68K |
| 2026-09-17 | AUD 0.05 | -1.96% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 501.90K |
| 2026-09-16 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 370.60K |
| 2026-09-15 | AUD 0.05 | -3.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 921.85K |
| 2026-09-14 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.17M |
| 2026-09-11 | AUD 0.05 | -3.64% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 511.12K |
| 2026-09-10 | AUD 0.05 | -1.79% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.17M |
| 2026-09-09 | AUD 0.06 | +12.00% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 4.82M |
| 2026-09-08 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-09-07 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-09-04 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 607.24K |
| 2026-09-03 | AUD 0.05 | +2.04% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 899.22K |
| 2026-09-02 | AUD 0.05 | -2.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 848.77K |
| 2026-09-01 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 694.58K |
| 2026-08-31 | AUD 0.05 | -7.41% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 3.71M |
| 2026-08-28 | AUD 0.05 | -1.82% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 387.81K |
| 2026-08-27 | AUD 0.05 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 422.82K |
| 2026-08-26 | AUD 0.05 | -3.51% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.22M |
| 2026-08-25 | AUD 0.06 | -5.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 761.27K |
| 2026-08-24 | AUD 0.06 | +9.09% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.31M |
| 2026-08-21 | AUD 0.05 | -3.51% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.29M |
| 2026-08-20 | AUD 0.06 | -5.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 956.38K |
| 2026-08-19 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.48M |
| 2026-08-18 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-08-17 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-08-14 | AUD 0.06 | -4.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 95.82K |
| 2026-08-13 | AUD 0.06 | -1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 555.90K |
| 2026-08-12 | AUD 0.06 | -5.80% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 290.13K |
| 2026-08-11 | AUD 0.07 | +7.81% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 262.70K |
| 2026-08-10 | AUD 0.06 | +4.92% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 484.21K |
| 2026-08-07 | AUD 0.06 | +1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 830.70K |
| 2026-08-06 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 165.18K |
| 2026-08-05 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 257.11K |
| 2026-08-04 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 80.13K |
| 2026-08-03 | AUD 0.06 | -3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.38M |
| 2026-07-31 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 64.08K |
| 2026-07-30 | AUD 0.06 | -5.88% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 14.01K |
| 2026-07-29 | AUD 0.07 | +9.68% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 69.00K |
| 2026-07-28 | AUD 0.06 | -7.46% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 213.88K |
| 2026-07-27 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 127.74K |
| 2026-07-24 | AUD 0.07 | +7.94% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 729.98K |
| 2026-07-23 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 196.03K |
| 2026-07-22 | AUD 0.06 | -8.70% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 236.59K |
| 2026-07-21 | AUD 0.07 | +1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 224.42K |
| 2026-07-20 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 57.00K |
| 2026-07-17 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 359.14K |
| 2026-07-16 | AUD 0.07 | +6.06% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.76M |
| 2026-07-15 | AUD 0.07 | -16.46% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.99M |
| 2026-07-14 | AUD 0.08 | -1.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 313.23K |
| 2026-07-13 | AUD 0.08 | +5.26% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 3.10M |
| 2026-07-10 | AUD 0.08 | +13.43% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 3.71M |
| 2026-07-09 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 457.51K |
| 2026-07-08 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 589.22K |
| 2026-07-07 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 236.20K |
| 2026-07-06 | AUD 0.07 | -2.74% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 201.15K |
| 2026-07-03 | AUD 0.07 | +12.31% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 251.41K |
| 2026-07-02 | AUD 0.06 | +6.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 322.66K |
| 2026-07-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 127.84K |
| 2026-06-30 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.09M |
| 2026-06-29 | AUD 0.06 | -3.17% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 692.51K |
| 2026-06-26 | AUD 0.06 | -4.55% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 657.76K |
| 2026-06-25 | AUD 0.07 | -5.71% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 91.60K |
| 2026-06-24 | AUD 0.07 | -6.67% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 751.85K |
| 2026-06-23 | AUD 0.08 | -1.32% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 235.89K |
| 2026-06-22 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 294.01K |
| 2026-06-19 | AUD 0.08 | -3.80% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 553.56K |
| 2026-06-18 | AUD 0.08 | +5.33% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 810.15K |
| 2026-06-17 | AUD 0.08 | +2.74% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 504.82K |
| 2026-06-16 | AUD 0.07 | -3.95% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 948.97K |
| 2026-06-15 | AUD 0.08 | +4.11% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 1.28M |
| 2026-06-12 | AUD 0.07 | +4.29% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 223.56K |
| 2026-06-11 | AUD 0.07 | -4.11% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 496.69K |
| 2026-06-10 | AUD 0.07 | -7.59% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.06M |
| 2026-06-09 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 726.42K |
| 2026-06-05 | AUD 0.08 | +1.30% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 2.14M |
| 2026-06-04 | AUD 0.08 | -1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 202.69K |
| 2026-06-03 | AUD 0.08 | -6.02% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 420.02K |
| 2026-06-02 | AUD 0.08 | +2.47% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 641.69K |
| 2026-06-01 | AUD 0.08 | -2.41% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 906.70K |
| 2026-05-29 | AUD 0.08 | +5.06% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 425.00K |
| 2026-05-28 | AUD 0.08 | -7.06% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 1.50M |