Petrel Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.80	0.88	0.73	0.80	0.80	-	692
Jan 21, 2026	0.80	0.90	0.70	0.80	0.80	-	407,687
Jan 20, 2026	0.80	0.90	0.70	0.80	0.80	-	658,674
Jan 19, 2026	0.80	0.90	0.70	0.80	0.80	-	948,454
Jan 16, 2026	0.88	0.88	0.70	0.80	0.80	-	961
Jan 15, 2026	0.75	0.90	0.70	0.80	0.80	6.67%	766,403
Jan 14, 2026	0.75	0.85	0.81	0.75	0.75	-	536,918
Jan 13, 2026	0.73	0.85	0.65	0.75	0.75	3.45%	395,339
Jan 12, 2026	0.70	0.80	0.65	0.73	0.73	3.57%	284,262
Jan 9, 2026	0.70	0.75	0.65	0.70	0.70	-	109,120
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 7, 2026	0.70	0.75	0.73	0.70	0.70	-	171,947
Jan 6, 2026	0.75	0.79	0.70	0.70	0.70	-6.67%	685,192
Jan 5, 2026	0.75	0.79	0.71	0.75	0.75	-	56,134
Jan 2, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Dec 31, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 30, 2025	0.75	0.79	0.79	0.75	0.75	-	1,000
Dec 29, 2025	0.75	0.79	0.71	0.75	0.75	-	302,522
Dec 24, 2025	0.75	0.71	0.71	0.75	0.75	-	179,032
Dec 23, 2025	0.68	0.78	0.71	0.75	0.75	11.11%	1,148,221
Dec 22, 2025	0.68	0.72	0.61	0.68	0.68	-	1,184,857
Dec 19, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 18, 2025	0.68	0.70	0.60	0.68	0.68	-	333,030
Dec 17, 2025	0.68	0.61	0.61	0.68	0.68	-	51,389
Dec 16, 2025	0.68	0.61	0.61	0.68	0.68	-	55,000
Dec 15, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 12, 2025	0.68	0.61	0.60	0.68	0.68	-	450,000
Dec 11, 2025	0.68	0.61	0.61	0.68	0.68	-	100,000
Dec 10, 2025	0.68	0.73	0.73	0.68	0.68	-	20,465
Dec 9, 2025	0.68	0.61	0.61	0.68	0.68	-	20,500
Dec 8, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 5, 2025	0.70	0.73	0.70	0.68	0.68	3.85%	457,806
Dec 4, 2025	0.65	0.70	0.70	0.65	0.65	-	200,000
Dec 3, 2025	0.65	0.61	0.61	0.65	0.65	-	6,000
Dec 2, 2025	0.65	0.61	0.61	0.65	0.65	-	60,000
Dec 1, 2025	0.65	0.70	0.70	0.65	0.65	-	72,341
Nov 28, 2025	0.65	0.70	0.61	0.65	0.65	-	303,179
Nov 27, 2025	0.65	0.70	0.70	0.65	0.65	-	350,000
Nov 26, 2025	0.65	0.61	0.61	0.65	0.65	-	246,362
Nov 25, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Nov 24, 2025	0.63	0.70	0.69	0.65	0.65	4.00%	55,596
Nov 21, 2025	0.65	0.70	0.56	0.63	0.63	-3.85%	1,815,043
Nov 20, 2025	0.83	0.76	0.60	0.65	0.65	-21.21%	1,931,140
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 18, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 17, 2025	0.83	0.86	0.86	0.83	0.83	-	38,340
Nov 14, 2025	0.83	0.84	0.76	0.83	0.83	-	130,014
Nov 13, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 12, 2025	0.83	0.84	0.75	0.83	0.83	-	175,626
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	-	-