Petrel Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.73	0.78	0.66	0.73	0.73	-	305,104
Apr 13, 2026	0.71	0.80	0.65	0.73	0.73	-3.33%	109,589
Apr 10, 2026	0.75	0.80	0.70	0.75	0.75	-	26,764
Apr 9, 2026	0.75	0.80	0.70	0.75	0.75	-	88,325
Apr 8, 2026	0.75	0.80	0.70	0.75	0.75	-	10,010
Apr 7, 2026	0.80	0.80	0.67	0.75	0.75	-6.25%	2,890,563
Apr 2, 2026	0.80	0.85	0.75	0.80	0.80	-	30,668
Apr 1, 2026	0.80	0.76	0.75	0.80	0.80	-5.88%	17,625
Mar 31, 2026	0.80	0.85	0.75	0.85	0.85	6.25%	297,781
Mar 30, 2026	0.80	0.85	0.75	0.80	0.80	-	10,662
Mar 27, 2026	0.80	0.85	0.85	0.80	0.80	-	184,135
Mar 26, 2026	0.88	0.84	0.75	0.80	0.80	-8.57%	940,607
Mar 25, 2026	0.88	0.95	0.80	0.88	0.88	-	385,548
Mar 24, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Mar 23, 2026	0.88	0.95	0.80	0.88	0.88	-	109,858
Mar 20, 2026	0.88	1.00	0.80	0.88	0.88	-	17,434
Mar 19, 2026	0.88	0.95	0.80	0.88	0.88	-	44,035
Mar 18, 2026	0.88	0.94	0.80	0.88	0.88	-	86,235
Mar 17, 2026	0.88	0.94	0.80	0.88	0.88	-	514,236
Mar 16, 2026	0.88	0.95	0.80	0.88	0.88	-	11,288
Mar 13, 2026	0.88	0.85	0.84	0.88	0.88	-	296,892
Mar 12, 2026	0.88	0.84	0.84	0.88	0.88	-	100,000
Mar 11, 2026	0.80	0.95	0.70	0.88	0.88	9.37%	1,188,668
Mar 10, 2026	0.80	0.90	0.70	0.80	0.80	-	3,213
Mar 9, 2026	0.80	0.90	0.70	0.80	0.80	-	82,376
Mar 6, 2026	0.80	0.85	0.81	0.80	0.80	-	322,193
Mar 5, 2026	0.80	0.81	0.81	0.80	0.80	-	450,000
Mar 4, 2026	0.80	0.90	0.70	0.80	0.80	-	71,427
Mar 3, 2026	0.80	0.90	0.70	0.80	0.80	-	183,983
Mar 2, 2026	0.80	0.90	0.66	0.80	0.80	-	1,129,475
Feb 27, 2026	0.80	0.90	0.70	0.80	0.80	-	1,165,655
Feb 26, 2026	0.75	0.90	0.70	0.80	0.80	6.67%	297,919
Feb 25, 2026	0.80	0.80	0.65	0.75	0.75	-6.25%	490,792
Feb 24, 2026	0.80	0.90	0.70	0.80	0.80	-	501,669
Feb 23, 2026	0.80	0.90	0.70	0.80	0.80	-	23,941
Feb 20, 2026	0.80	0.90	0.70	0.80	0.80	-	115,560
Feb 19, 2026	0.80	0.90	0.70	0.80	0.80	-	619
Feb 18, 2026	0.80	0.90	0.70	0.80	0.80	-	141,885
Feb 17, 2026	0.80	0.90	0.70	0.80	0.80	-	228,160
Feb 16, 2026	0.80	0.90	0.70	0.80	0.80	-	133,698
Feb 13, 2026	0.80	0.90	0.70	0.80	0.80	-	532,742
Feb 12, 2026	0.80	0.75	0.75	0.80	0.80	-	1,409
Feb 11, 2026	0.80	0.90	0.70	0.80	0.80	-	157,555
Feb 10, 2026	0.80	0.90	0.70	0.80	0.80	-	30,230
Feb 9, 2026	0.80	0.90	0.70	0.80	0.80	-	116,530
Feb 6, 2026	0.75	0.90	0.70	0.80	0.80	6.67%	640,016
Feb 5, 2026	0.75	0.80	0.70	0.75	0.75	-	120,766
Feb 4, 2026	0.80	0.90	0.71	0.75	0.75	-6.25%	315,426
Feb 3, 2026	0.80	0.90	0.70	0.80	0.80	-	12,947
Feb 2, 2026	0.80	0.90	0.70	0.80	0.80	-	290,307