Patria Investments Ltd (PAX) Historical Stock Data
15.50 ↑0.27 (1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAX is down -0.01% a day on average. There have been 17 days where Patria Investments Ltd closed green and 13 days where PAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 15.20 | 15.50 | ↑$0.30 (1.97%) | 15.18 | 15.74 | 515.95K |
| 2025-12-03 | 15.17 | 15.23 | ↑$0.06 (0.40%) | 15.14 | 15.41 | 319.77K |
| 2025-12-02 | 15.10 | 15.17 | ↑$0.07 (0.46%) | 15.05 | 15.28 | 290.54K |
| 2025-12-01 | 14.92 | 15.06 | ↑$0.14 (0.94%) | 14.88 | 15.19 | 661.61K |
| 2025-11-28 | 14.79 | 15.07 | ↑$0.28 (1.89%) | 14.74 | 15.10 | 301.82K |
| 2025-11-26 | 14.42 | 14.74 | ↑$0.32 (2.22%) | 14.42 | 14.78 | 397.93K |
| 2025-11-25 | 14.40 | 14.42 | ↑$0.02 (0.14%) | 14.27 | 14.47 | 358.03K |
| 2025-11-24 | 14.36 | 14.39 | ↑$0.03 (0.21%) | 14.27 | 14.49 | 570.40K |
| 2025-11-21 | 14.45 | 14.27 | ↓$0.18 (-1.25%) | 14.19 | 14.58 | 485.30K |
| 2025-11-20 | 14.93 | 14.42 | ↓$0.51 (-3.42%) | 14.36 | 15.02 | 306.93K |
| 2025-11-19 | 14.75 | 14.76 | ↑$0.01 (0.07%) | 14.59 | 14.86 | 380.95K |
| 2025-11-18 | 14.39 | 14.78 | ↑$0.39 (2.71%) | 14.33 | 14.91 | 562.24K |
| 2025-11-17 | 14.67 | 14.51 | ↓$0.16 (-1.09%) | 14.38 | 14.76 | 327.22K |
| 2025-11-14 | 14.65 | 14.73 | ↑$0.08 (0.55%) | 14.47 | 14.85 | 328.95K |
| 2025-11-13 | 15.06 | 14.89 | ↓$0.17 (-1.13%) | 14.78 | 15.17 | 514.08K |
| 2025-11-12 | 15.10 | 15.14 | ↑$0.04 (0.26%) | 15.01 | 15.25 | 462.46K |
| 2025-11-11 | 14.82 | 15.13 | ↑$0.31 (2.09%) | 14.82 | 15.19 | 416.69K |
| 2025-11-10 | 14.90 | 14.82 | ↓$0.09 (-0.57%) | 14.67 | 14.97 | 332.07K |
| 2025-11-07 | 14.95 | 14.81 | ↓$0.14 (-0.94%) | 14.59 | 14.95 | 301.02K |
| 2025-11-06 | 15.26 | 14.97 | ↓$0.29 (-1.90%) | 14.95 | 15.52 | 458.31K |
| 2025-11-05 | 15.07 | 15.20 | ↑$0.13 (0.86%) | 14.50 | 15.23 | 1.28M |
| 2025-11-04 | 15.45 | 15.02 | ↓$0.43 (-2.78%) | 15.01 | 16.24 | 1.90M |
| 2025-11-03 | 14.64 | 14.58 | ↓$0.06 (-0.41%) | 14.48 | 14.75 | 390.28K |
| 2025-10-31 | 14.44 | 14.57 | ↑$0.13 (0.90%) | 14.37 | 14.58 | 707.62K |
| 2025-10-30 | 14.52 | 14.49 | ↓$0.03 (-0.21%) | 14.39 | 14.63 | 442.76K |
| 2025-10-29 | 14.92 | 14.58 | ↓$0.34 (-2.28%) | 14.51 | 15.03 | 326.67K |
| 2025-10-28 | 14.89 | 14.93 | ↑$0.04 (0.27%) | 14.88 | 15.09 | 368.08K |
| 2025-10-27 | 14.85 | 14.91 | ↑$0.06 (0.40%) | 14.83 | 15.16 | 424.83K |
| 2025-10-24 | 14.77 | 14.73 | ↓$0.04 (-0.27%) | 14.56 | 14.80 | 345.05K |
| 2025-10-23 | 14.66 | 14.59 | ↓$0.07 (-0.48%) | 14.51 | 14.75 | 287.51K |
Create an account or log in to view more rows.
$PAX buying!
$PAX LOL
$PAX good place to average up
$PAX lfg!!! So much movement ! Buy n hodl!
$PAX Getting ready for market open.
$PAX FYI - leaning bullish
$PAX not good
$PAX super bullish
$PAX just added more
$PAX Come on.. Let it fall.. buy later bulls