Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.06	2.08	1.93	1.93	1.93	-5.17%	3,277,327
Apr 1, 2026	2.01	2.07	2.00	2.03	2.03	4.10%	3,053,690
Mar 31, 2026	1.92	1.99	1.90	1.95	1.95	1.83%	2,367,729
Mar 30, 2026	1.92	1.92	1.87	1.92	1.92	0.26%	1,650,114
Mar 27, 2026	1.91	1.96	1.86	1.91	1.91	-2.80%	2,913,822
Mar 26, 2026	1.95	2.00	1.95	1.97	1.97	-	2,807,532
Mar 25, 2026	1.90	2.01	1.87	1.97	1.97	5.36%	5,360,920
Mar 24, 2026	1.92	1.92	1.85	1.87	1.83	2.19%	4,023,949
Mar 23, 2026	1.83	1.84	1.79	1.83	1.79	-2.41%	6,320,336
Mar 20, 2026	1.85	1.88	1.84	1.87	1.84	-1.06%	5,364,927
Mar 19, 2026	1.99	1.99	1.88	1.89	1.86	-5.50%	3,375,121
Mar 18, 2026	2.00	2.03	1.98	2.00	1.97	1.52%	2,671,995
Mar 17, 2026	1.98	2.01	1.94	1.97	1.94	-0.51%	1,467,804
Mar 16, 2026	1.93	2.01	1.93	1.98	1.95	-0.25%	1,940,851
Mar 13, 2026	2.10	2.10	1.96	1.99	1.95	-0.75%	2,486,154
Mar 12, 2026	2.06	2.09	1.97	2.00	1.97	-3.38%	6,671,122
Mar 11, 2026	2.10	2.13	2.06	2.07	2.03	-0.96%	1,599,683
Mar 10, 2026	2.08	2.12	2.06	2.09	2.05	2.45%	1,903,708
Mar 9, 2026	2.06	2.12	2.01	2.04	2.00	-3.77%	3,326,941
Mar 6, 2026	2.16	2.18	2.11	2.12	2.08	-5.36%	3,398,746
Mar 5, 2026	2.27	2.33	2.23	2.24	2.20	-1.32%	3,622,369
Mar 4, 2026	2.29	2.32	2.21	2.27	2.23	-4.22%	3,292,838
Mar 3, 2026	2.39	2.41	2.36	2.37	2.33	-2.07%	1,834,884
Mar 2, 2026	2.32	2.47	2.28	2.42	2.38	2.98%	3,178,222
Feb 27, 2026	2.42	2.42	2.32	2.35	2.31	-3.69%	4,973,350
Feb 26, 2026	2.46	2.50	2.43	2.44	2.40	-0.81%	3,445,438
Feb 25, 2026	2.39	2.47	2.39	2.46	2.42	2.93%	4,010,779
Feb 24, 2026	2.44	2.49	2.30	2.39	2.35	-1.65%	4,997,428
Feb 23, 2026	2.60	2.60	2.20	2.43	2.39	-13.83%	11,220,580
Feb 20, 2026	2.80	2.84	2.78	2.82	2.77	1.81%	1,999,392
Feb 19, 2026	2.76	2.83	2.75	2.77	2.72	2.21%	2,179,375
Feb 18, 2026	2.64	2.72	2.61	2.71	2.66	3.04%	997,551
Feb 17, 2026	2.71	2.72	2.61	2.63	2.58	-2.95%	1,680,861
Feb 16, 2026	2.65	2.73	2.63	2.71	2.66	2.65%	1,564,079
Feb 13, 2026	2.58	2.66	2.56	2.64	2.59	-0.38%	1,409,017
Feb 12, 2026	2.63	2.68	2.61	2.65	2.60	0.38%	1,586,578
Feb 11, 2026	2.60	2.67	2.60	2.64	2.59	0.38%	1,890,929
Feb 10, 2026	2.63	2.66	2.57	2.63	2.58	2.33%	2,963,376
Feb 9, 2026	2.58	2.65	2.56	2.57	2.53	0.78%	9,021,885
Feb 6, 2026	2.60	2.63	2.52	2.55	2.51	-4.85%	3,567,766
Feb 5, 2026	2.76	2.77	2.65	2.68	2.63	-3.60%	1,401,087
Feb 4, 2026	2.84	2.84	2.76	2.78	2.73	0.72%	1,629,739
Feb 3, 2026	2.79	2.83	2.75	2.76	2.71	-	3,975,386
Feb 2, 2026	2.76	2.81	2.67	2.76	2.71	-1.78%	4,929,294
Jan 30, 2026	2.98	2.98	2.76	2.81	2.76	-5.39%	3,914,798
Jan 29, 2026	3.04	3.04	2.91	2.97	2.92	-1.00%	1,189,455
Jan 28, 2026	3.05	3.07	2.92	3.00	2.95	0.33%	1,595,500
Jan 27, 2026	2.91	3.02	2.89	2.99	2.94	3.46%	2,245,404
Jan 23, 2026	2.87	2.93	2.87	2.89	2.84	-	3,423,605
Jan 22, 2026	2.94	2.97	2.88	2.89	2.84	-1.70%	1,824,684