Advertisement
Patriot Lithium Limited (PAT.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 03:58PM AEDT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 219,410 |
| Oct 24, 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 388,452 |
| Oct 23, 2024 | 0.0490 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 46,820 |
| Oct 22, 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 677,950 |
| Oct 21, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 326,068 |
| Oct 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,377 |
| Oct 17, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 70,628 |
| Oct 16, 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 665,475 |
| Oct 15, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,305,007 |
| Oct 14, 2024 | 0.0420 | 0.0580 | 0.0420 | 0.0500 | 0.0500 | 1,887,863 |
| Oct 11, 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,216,675 |
| Oct 10, 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 498,832 |
| Oct 09, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Oct 08, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Oct 07, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| Oct 04, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,093 |
| Oct 03, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 6 |
| Oct 02, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| Oct 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 27, 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 74,964 |
| Sep 26, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| Sep 25, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 |
| Sep 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Sep 23, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 30,000 |
| Sep 20, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 19, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 164,500 |
| Sep 18, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 75,237 |
| Sep 17, 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 31,449 |
| Sep 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 132,159 |
| Sep 13, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 201,612 |
| Sep 12, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 11, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 415,996 |
| Sep 10, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 258,000 |
| Sep 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,046 |
| Sep 06, 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 243,793 |
| Sep 05, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,279 |
| Sep 04, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 63,610 |
| Sep 03, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| Sep 02, 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
| Aug 30, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| Aug 29, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| Aug 28, 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,195 |
| Aug 27, 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 558,525 |
| Aug 26, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| Aug 23, 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 6,567 |
| Aug 22, 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 62,906 |
| Aug 21, 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 297,850 |
| Aug 20, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| Aug 19, 2024 | 0.0460 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 366,049 |
| Aug 16, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| Aug 15, 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| Aug 14, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,047,207 |
| Aug 13, 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 744,539 |
| Aug 12, 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 171,507 |
| Aug 09, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 45,000 |
| Aug 08, 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 155,000 |
| Aug 07, 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 382,170 |
| Aug 06, 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 300,000 |
| Aug 05, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 612,446 |
| Aug 02, 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 28,663 |
| Aug 01, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 514,350 |
| Jul 31, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jul 30, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 33,899 |
| Jul 29, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 175,763 |
| Jul 26, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 195,137 |
| Jul 25, 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 96,331 |
| Jul 24, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 19,607 |
| Jul 23, 2024 | 0.0480 | 0.0520 | 0.0450 | 0.0510 | 0.0510 | 349,177 |
| Jul 22, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| Jul 19, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| Jul 18, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 108,614 |
| Jul 17, 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 38,000 |
| Jul 16, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 32,000 |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 318,312 |
| Jul 12, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| Jul 11, 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 895,426 |
| Jul 10, 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 392,900 |
| Jul 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,641 |
| Jul 08, 2024 | 0.0530 | 0.0540 | 0.0480 | 0.0500 | 0.0500 | 548,434 |
| Jul 05, 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 223,720 |
| Jul 04, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 277,124 |
| Jul 03, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 224,751 |
| Jul 02, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 38,233 |
| Jul 01, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| Jun 28, 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 168,509 |
| Jun 27, 2024 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 502,811 |
| Jun 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jun 24, 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 487,993 |
| Jun 21, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| Jun 20, 2024 | 0.0580 | 0.0650 | 0.0570 | 0.0580 | 0.0580 | 112,960 |
| Jun 19, 2024 | 0.0560 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 167,969 |
| Jun 18, 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 237,878 |
| Jun 17, 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 273,355 |
| Jun 14, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 15,090 |
| Jun 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,707 |
| Jun 12, 2024 | 0.0640 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 374,373 |
| Jun 11, 2024 | 0.0630 | 0.0680 | 0.0630 | 0.0640 | 0.0640 | 393,260 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.