Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Patriot Lithium Limited (PAT.AX)

Compare
0.0570
+0.0020
+(3.64%)
At close: 3:15:00 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.05800.05800.05700.05700.0570274,031
Apr 15, 20250.05300.05500.05300.05500.0550197,983
Apr 14, 20250.05100.05100.05100.05100.051010,000
Apr 11, 20250.05000.05000.04900.05000.05002,231,767
Apr 10, 20250.05200.05200.05100.05200.052025,059
Apr 9, 20250.05100.05100.05100.05100.0510-
Apr 8, 20250.05100.05100.05100.05100.051020,106
Apr 7, 20250.05300.05300.05200.05200.0520362,255
Apr 4, 20250.05900.05900.05900.05900.0590-
Apr 3, 20250.05500.06000.05500.05900.0590471,598
Apr 2, 20250.05000.05500.04900.05500.05501,195,576
Apr 1, 20250.05000.05500.05000.05500.055025,134
Mar 31, 20250.04800.04800.04700.04700.0470192,607
Mar 28, 20250.04900.04900.04900.04900.049010,000
Mar 27, 20250.04600.04800.04600.04800.0480109,800
Mar 26, 20250.04300.04600.04300.04600.0460818,090
Mar 25, 20250.03900.04200.03900.04200.0420237,231
Mar 24, 20250.03900.04100.03800.03900.03901,411,045
Mar 21, 20250.03700.03900.03700.03900.0390111,469
Mar 20, 20250.04000.04000.04000.04000.0400-
Mar 19, 20250.04000.04000.04000.04000.040025,024
Mar 18, 20250.04200.04200.04200.04200.0420199,409
Mar 17, 20250.04200.04200.04200.04200.0420-
Mar 14, 20250.04200.04200.04200.04200.042089,843
Mar 13, 20250.04300.04300.04300.04300.0430107
Mar 12, 20250.04400.04400.04200.04200.0420104,030
Mar 11, 20250.04600.04600.04600.04600.0460-
Mar 10, 20250.04600.04600.04600.04600.046031,697
Mar 7, 20250.04500.04500.04500.04500.0450-
Mar 6, 20250.04600.04600.04500.04500.045012,183
Mar 5, 20250.04800.04800.04800.04800.048037,868
Mar 4, 20250.05100.05100.04800.04800.048059,815
Mar 3, 20250.05000.05000.05000.05000.05002,905
Feb 28, 20250.04600.04600.04600.04600.0460-
Feb 27, 20250.04600.04600.04600.04600.0460-
Feb 26, 20250.04600.04600.04600.04600.0460-
Feb 25, 20250.04600.04800.04500.04600.0460286,380
Feb 24, 20250.04600.04600.04600.04600.0460-
Feb 21, 20250.04600.04600.04600.04600.046021,760
Feb 20, 20250.04400.04700.04200.04700.047081,756
Feb 19, 20250.04400.04400.04400.04400.0440-
Feb 18, 20250.04400.04400.04400.04400.0440-
Feb 17, 20250.04400.04400.04400.04400.0440-
Feb 14, 20250.04400.04400.04400.04400.044011,272
Feb 13, 20250.04400.04400.04400.04400.044023
Feb 12, 20250.04400.04400.04300.04300.043050,000
Feb 11, 20250.04300.04300.04300.04300.04302,700
Feb 10, 20250.04300.04300.04300.04300.0430115,250
Feb 7, 20250.04200.04700.04100.04300.0430225,132
Feb 6, 20250.04700.04700.04700.04700.0470-
Feb 5, 20250.04700.04700.04700.04700.0470-
Feb 4, 20250.04700.04700.04700.04700.047025,000
Feb 3, 20250.04200.04700.04000.04700.0470299,787
Jan 31, 20250.04300.04600.04200.04200.0420122,408
Jan 30, 20250.04700.04700.04600.04600.046056,360
Jan 29, 20250.04700.04700.04300.04300.043044,000
Jan 28, 20250.04700.04700.04700.04700.0470-
Jan 24, 20250.04500.04700.04200.04700.047081,346
Jan 23, 20250.04400.04400.04400.04400.0440-
Jan 22, 20250.04600.04600.04300.04400.0440152,416
Jan 21, 20250.04600.04600.04500.04600.0460249,800
Jan 20, 20250.04900.04900.04500.04500.045088,355
Jan 17, 20250.05100.05100.04700.05000.0500355,920
Jan 16, 20250.05300.05300.05000.05000.0500350,050
Jan 15, 20250.04400.06000.04200.05300.0530733,225
Jan 14, 20250.04400.04400.04300.04300.043038,923
Jan 13, 20250.04600.04600.04300.04300.043043,022
Jan 10, 20250.04600.04600.04600.04600.0460-
Jan 9, 20250.04700.04700.04600.04600.046050,042
Jan 8, 20250.04700.04700.04600.04600.046085,711
Jan 7, 20250.04500.04500.04500.04500.0450-
Jan 6, 20250.04500.04500.04500.04500.0450133,759
Jan 3, 20250.04500.04500.04500.04500.045010,000
Jan 2, 20250.04500.04500.04500.04500.0450-
Dec 31, 20240.04500.04500.04500.04500.045030,000
Dec 30, 20240.04500.04500.04500.04500.0450-
Dec 27, 20240.04500.04500.04500.04500.045010,000
Dec 24, 20240.04300.04300.04300.04300.04301,517
Dec 23, 20240.04300.04300.04300.04300.043060,000
Dec 20, 20240.04300.04300.03700.04300.0430207,838
Dec 19, 20240.05100.05100.04500.04500.0450661,945
Dec 18, 20240.04900.05600.04900.05100.0510703,067
Dec 17, 20240.04300.04900.04300.04900.0490470,793
Dec 16, 20240.03500.04000.03100.03400.0340232,665
Dec 13, 20240.03600.04100.03100.03100.0310573,762
Dec 12, 20240.03900.03900.03100.03100.031050,027
Dec 11, 20240.04300.04300.04300.04300.0430-
Dec 10, 20240.04300.04300.04300.04300.0430-
Dec 9, 20240.04300.04300.04300.04300.0430-
Dec 6, 20240.04300.04300.04300.04300.0430-
Dec 5, 20240.04300.04300.04300.04300.0430-
Dec 4, 20240.04300.04300.04300.04300.0430-
Dec 3, 20240.04300.04300.04300.04300.0430-
Dec 2, 20240.04600.04600.04300.04300.0430241,157
Nov 29, 20240.04300.04300.04300.04300.043010,000
Nov 28, 20240.04400.04400.04400.04400.04402,200
Nov 27, 20240.04700.04700.04400.04400.0440214,318
Nov 26, 20240.04850.04850.04850.04850.04856,300
Nov 25, 20240.05000.05000.04900.04900.0490160,058
Nov 22, 20240.05000.05100.04900.04900.049028,830
Nov 21, 20240.04900.04900.04900.04900.0490-
Nov 20, 20240.04900.04900.04900.04900.0490-
Nov 19, 20240.05000.05000.04900.04900.0490278,199
Nov 18, 20240.05600.05600.05000.05000.0500190,887
Nov 15, 20240.04800.05600.04800.05000.05001,286,319
Nov 14, 20240.04600.04600.04600.04600.04604,579
Nov 13, 20240.04500.04600.04500.04600.0460238,000
Nov 12, 20240.04500.04600.04500.04500.045086,610
Nov 11, 20240.04100.04200.04000.04200.0420475,521
Nov 8, 20240.04100.04100.04100.04100.041018,333
Nov 7, 20240.04500.04500.04500.04500.0450-
Nov 6, 20240.04500.04500.04500.04500.045097,347
Nov 5, 20240.04500.04500.04500.04500.0450-
Nov 4, 20240.04100.04500.04100.04500.0450511,000
Nov 1, 20240.04200.04200.04100.04100.0410122,302
Oct 31, 20240.04400.04400.04000.04000.040083,700
Oct 30, 20240.04500.04500.04000.04200.0420132,000
Oct 29, 20240.04500.04500.04500.04500.045031,550
Oct 28, 20240.04200.04300.04200.04200.0420202,711
Oct 25, 20240.04200.04200.04200.04200.0420219,410
Oct 24, 20240.04600.04600.04200.04200.0420388,452
Oct 23, 20240.04900.05000.04600.04600.046046,820
Oct 22, 20240.04700.04700.04400.04400.0440677,950
Oct 21, 20240.05000.05000.04700.04700.0470326,068
Oct 18, 20240.05000.05000.05000.05000.050031,377
Oct 17, 20240.05200.05200.05000.05000.050070,628
Oct 16, 20240.05000.05300.05000.05200.0520665,475
Oct 15, 20240.05000.05000.04900.05000.05001,305,007
Oct 14, 20240.04200.05800.04200.05000.05001,887,863
Oct 11, 20240.04300.04500.04200.04200.04201,216,675
Oct 10, 20240.04200.04500.04200.04200.0420498,832
Oct 9, 20240.03700.03700.03700.03700.0370-
Oct 8, 20240.03700.03700.03700.03700.0370-
Oct 7, 20240.03700.03700.03700.03700.0370-
Oct 4, 20240.03700.03700.03700.03700.03701,093
Oct 3, 20240.03600.03600.03600.03600.03606
Oct 2, 20240.03500.03500.03500.03500.035010,000
Oct 1, 20240.03500.03500.03500.03500.0350-
Sep 30, 20240.03500.03500.03500.03500.0350-
Sep 27, 20240.03600.03700.03500.03500.035074,964
Sep 26, 20240.03600.03600.03600.03600.0360-
Sep 25, 20240.03600.03600.03600.03600.036010,000
Sep 24, 20240.04000.04000.04000.04000.0400100,000
Sep 23, 20240.03900.03900.03900.03900.039030,000
Sep 20, 20240.03500.03500.03500.03500.0350-
Sep 19, 20240.03600.03600.03500.03500.0350164,500
Sep 18, 20240.03700.03700.03500.03500.035075,237
Sep 17, 20240.03500.03600.03500.03600.036031,449
Sep 16, 20240.03500.03500.03500.03500.0350132,159
Sep 13, 20240.03500.03500.03500.03500.0350201,612
Sep 12, 20240.03500.03500.03500.03500.0350-
Sep 11, 20240.03600.03600.03500.03500.0350415,996
Sep 10, 20240.03500.03500.03000.03300.0330258,000
Sep 9, 20240.03500.03500.03500.03500.03506,046
Sep 6, 20240.03600.03600.03400.03500.0350243,793
Sep 5, 20240.03600.03600.03600.03600.036010,279
Sep 4, 20240.03600.03600.03600.03600.036063,610
Sep 3, 20240.03800.03800.03800.03800.0380-
Sep 2, 20240.03800.03800.03800.03800.038050,000
Aug 30, 20240.04100.04100.04100.04100.0410-
Aug 29, 20240.04100.04100.04100.04100.0410-
Aug 28, 20240.04100.04100.04100.04100.04102,195
Aug 27, 20240.04100.04100.03600.04100.0410558,525
Aug 26, 20240.04700.04700.04700.04700.0470-
Aug 23, 20240.04600.04700.04600.04700.04706,567
Aug 22, 20240.04200.04400.04200.04400.044062,906
Aug 21, 20240.04400.04600.04200.04600.0460297,850
Aug 20, 20240.04700.04700.04700.04700.0470-
Aug 19, 20240.04600.04700.04200.04700.0470366,049
Aug 16, 20240.04900.04900.04900.04900.0490-
Aug 15, 20240.04900.04900.04900.04900.0490-
Aug 14, 20240.05000.05000.04800.04900.04901,047,207
Aug 13, 20240.04800.05000.04800.05000.0500744,539
Aug 12, 20240.04400.04800.04400.04800.0480171,507
Aug 9, 20240.04800.04800.04800.04800.048045,000
Aug 8, 20240.05000.05000.04800.04800.0480155,000
Aug 7, 20240.04700.05000.04700.05000.0500382,170
Aug 6, 20240.04900.05000.04900.04900.0490300,000
Aug 5, 20240.05200.05200.05000.05000.0500612,446
Aug 2, 20240.05300.05300.05200.05200.052028,663
Aug 1, 20240.05000.05200.05000.05200.0520514,350
Jul 31, 20240.04500.04500.04500.04500.0450-
Jul 30, 20240.04500.04500.04500.04500.045033,899
Jul 29, 20240.04500.04500.04200.04500.0450175,763
Jul 26, 20240.04400.04400.04400.04400.0440195,137
Jul 25, 20240.05100.05100.05000.05000.050096,331
Jul 24, 20240.05100.05100.05100.05100.051019,607
Jul 23, 20240.04800.05200.04500.05100.0510349,177
Jul 22, 20240.04700.04700.04700.04700.0470-
Jul 19, 20240.04700.04700.04700.04700.0470-
Jul 18, 20240.04700.04700.04700.04700.0470108,614
Jul 17, 20240.05000.05000.04700.04700.047038,000
Jul 16, 20240.04800.04800.04800.04800.048032,000
Jul 15, 20240.05000.05000.04900.05000.0500318,312
Jul 12, 20240.05100.05100.05100.05100.0510-
Jul 11, 20240.04800.05100.04800.05100.0510895,426
Jul 10, 20240.04600.05000.04600.05000.0500392,900
Jul 9, 20240.05000.05000.05000.05000.050075,641
Jul 8, 20240.05300.05400.04800.05000.0500548,434
Jul 5, 20240.05000.05200.05000.05200.0520223,720
Jul 4, 20240.05400.05400.05000.05000.0500277,124
Jul 3, 20240.05600.05600.05600.05600.0560224,751
Jul 2, 20240.05400.05400.05400.05400.054038,233
Jul 1, 20240.05400.05400.05400.05400.0540-
Jun 28, 20240.05200.05400.05200.05400.0540168,509
Jun 27, 20240.05700.05700.05300.05300.0530502,811
Jun 26, 20240.06000.06000.06000.06000.0600-
Jun 25, 20240.06000.06000.06000.06000.0600-
Jun 24, 20240.05800.06000.05500.06000.0600487,993
Jun 21, 20240.05800.05800.05800.05800.0580-
Jun 20, 20240.05800.06500.05700.05800.0580112,960
Jun 19, 20240.05600.05900.05500.05800.0580167,969
Jun 18, 20240.05800.05900.05600.05600.0560237,878
Jun 17, 20240.06000.06000.05600.05800.0580273,355
Jun 14, 20240.06000.06300.06000.06300.063015,090
Jun 13, 20240.06500.06500.06500.06500.06507,707
Jun 12, 20240.06400.06500.06000.06500.0650374,373
Jun 11, 20240.06300.06800.06300.06400.0640393,260
Jun 7, 20240.06400.06400.06100.06100.0610190,527
Jun 6, 20240.06900.06900.06600.06700.0670386,804
Jun 5, 20240.06700.06800.06700.06700.067080,162
Jun 4, 20240.06400.06600.06400.06500.0650171,874
Jun 3, 20240.06500.06500.06100.06400.06402,334,818
May 31, 20240.07900.07900.07700.07800.078071,765
May 30, 20240.08000.08300.08000.08300.0830100,000
May 29, 20240.08000.08000.08000.08000.080012,500
May 28, 20240.08000.08000.08000.08000.080082,192
May 27, 20240.07700.08300.07700.08300.083096,419
May 24, 20240.08000.08300.07600.08200.0820166,640
May 23, 20240.08200.08200.08200.08200.0820-
May 22, 20240.08300.08300.07700.08200.0820284,595
May 21, 20240.08100.08100.08100.08100.0810-
May 20, 20240.08000.08100.08000.08100.081042,345
May 17, 20240.07900.07900.07900.07900.079063,000
May 16, 20240.07600.07900.07500.07900.0790131,327
May 15, 20240.08000.08000.07600.07600.0760384,047
May 14, 20240.08400.08500.08300.08500.085085,677
May 13, 20240.08900.09100.08300.08500.0850200,412
May 10, 20240.07600.07700.07400.07700.0770105,748
May 9, 20240.08300.08300.07400.07600.07602,480,482
May 8, 20240.08600.09100.08300.09100.0910291,436
May 7, 20240.08700.09300.08700.09300.093033,161
May 6, 20240.08300.10000.07900.08200.0820580,326
May 3, 20240.08300.08300.08300.08300.0830682
May 2, 20240.08500.08700.08400.08400.0840134,712
May 1, 20240.09700.09700.08300.08500.0850443,347
Apr 30, 20240.09900.09900.09900.09900.0990-
Apr 29, 20240.09900.09900.09900.09900.0990-
Apr 26, 20240.09900.09900.09900.09900.0990-
Apr 24, 20240.09100.09900.09000.09900.0990197,236
Apr 23, 20240.09500.09500.09100.09100.091065,000
Apr 22, 20240.09500.10000.09500.10000.100044,196
Apr 19, 20240.09500.09500.09500.09500.0950-
Apr 18, 20240.09700.09700.09500.09500.095050,000
Apr 17, 20240.09800.10000.09800.10000.1000110,715
Apr 16, 20240.09700.10000.09700.10000.100090,001

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0760
-1.30%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
ALB.AX Albion Resources Limited
0.0440
-10.20%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%
 
AZI.AX Altamin Limited
0.0230
-4.17%
 
PLN.AX Pioneer Lithium Limited
0.1350
0.00%
 
PSL.AX Paterson Resources Ltd
0.0090
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.