ASX · PAT · stock
Patriot Resources Limited (PAT) stock price history
Every ASX trading session of Patriot Resources Limited from Dec 8, 2022 to Sep 28, 2026: 961 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAT adjusted close, 2022 to 2026
- A$0.4600
- All time high, 2023
- A$0.1500
- 52 week high, A$0.0330 low
- 961
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
PAT key facts
- Patriot Resources Limited (PAT) closed at A$0.0460 on Sep 28, 2026 on ASX.
- PAT's all time high close is A$0.4600, set on Feb 9, 2023; its all time low close is A$0.0310 on Dec 11, 2024.
- PAT's 52 week range is A$0.0330 to A$0.1500.
- PAT returned +15.0% over the year to Sep 28, 2026.
- Since Dec 8, 2022 PAT returned -87%, -41.8% a year compounded.
- PAT's deepest drawdown was -93.3% from Feb 9, 2023 to Dec 11, 2024.
- DataCedar holds 961 daily sessions of PAT history from Dec 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PAT price chart, 2022 to 2026
PAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.8% |
| 3 months | -27.0% |
| 6 months | +9.5% |
| Year to date | -16.4% |
| 1 year | +15.0% |
| 3 years | -74.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2022 | -87.2% |
| Compound annual growth, 3.8 years | -41.8% |
PAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4600 on Feb 9, 2023
- All time low close
- A$0.0310 on Dec 11, 2024
- 52 week high
- A$0.1500 on May 6, 2026
- 52 week low
- A$0.0330 on Mar 22, 2026
- Deepest drawdown
- -93.3% from Feb 9, 2023 to Dec 11, 2024, not yet recovered
- Best single session
- +44.1% on Dec 16, 2024
- Worst single session
- -27.9% on Dec 11, 2024
- Volatility, 1 year annualised
- 111.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, -75%
PAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0540 | A$0.1500 | A$0.0330 | A$0.0460 | -16.4% | 359.1M | 188 |
| 2025 | A$0.0450 | A$0.0730 | A$0.0320 | A$0.0550 | +22.2% | 59.1M | 253 |
| 2024 | A$0.1700 | A$0.1800 | A$0.0300 | A$0.0450 | -75.0% | 46.5M | 254 |
| 2023 | A$0.2950 | A$0.4700 | A$0.1600 | A$0.1800 | -32.1% | 68.6M | 252 |
| 2022 | A$0.3300 | A$0.4400 | A$0.2350 | A$0.2650 | n/a | 13.7M | 14 |
PAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0460 | -8.0% |
| August 2026 | A$0.0500 | -20.6% |
| July 2026 | A$0.0630 | +3.3% |
| June 2026 | A$0.0610 | -26.5% |
| May 2026 | A$0.0830 | -30.8% |
| April 2026 | A$0.1200 | +192.7% |
| March 2026 | A$0.0410 | -14.6% |
| February 2026 | A$0.0480 | -12.7% |
| January 2026 | A$0.0550 | 0.0% |
| December 2025 | A$0.0550 | +19.6% |
| November 2025 | A$0.0460 | -11.5% |
| October 2025 | A$0.0520 | +18.2% |
About the PAT data
Daily bars. 961 sessions from Dec 8, 2022 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PAT share price history
