Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.87	2.92	2.86	2.91	2.91	1.04%	2,308,355
Jan 8, 2026	2.89	2.90	2.85	2.88	2.88	0.70%	1,831,685
Jan 7, 2026	2.93	2.94	2.84	2.86	2.86	-2.05%	1,534,327
Jan 6, 2026	2.90	2.95	2.86	2.92	2.92	2.46%	4,429,566
Jan 5, 2026	2.82	2.90	2.82	2.85	2.85	1.06%	1,416,666
Jan 2, 2026	2.79	2.82	2.77	2.82	2.82	1.08%	853,194
Dec 31, 2025	2.83	2.83	2.79	2.79	2.79	-0.71%	852,716
Dec 30, 2025	2.81	2.84	2.74	2.81	2.81	-1.40%	1,112,490
Dec 29, 2025	2.90	2.91	2.80	2.85	2.85	-1.04%	1,368,369
Dec 24, 2025	2.92	2.94	2.72	2.88	2.88	-2.37%	1,555,422
Dec 23, 2025	2.92	2.97	2.92	2.95	2.95	1.03%	3,269,590
Dec 22, 2025	2.94	2.98	2.91	2.92	2.92	-0.68%	4,444,333
Dec 19, 2025	2.83	2.95	2.80	2.94	2.94	3.89%	8,903,061
Dec 18, 2025	2.76	2.83	2.76	2.83	2.83	1.07%	2,971,897
Dec 17, 2025	2.70	2.83	2.69	2.80	2.80	1.82%	2,397,795
Dec 16, 2025	2.68	2.77	2.68	2.75	2.75	0.73%	2,826,134
Dec 15, 2025	2.87	2.88	2.72	2.73	2.73	-4.55%	2,224,298
Dec 12, 2025	2.84	2.86	2.81	2.86	2.86	1.78%	1,244,825
Dec 11, 2025	2.85	2.86	2.79	2.81	2.81	-	1,585,814
Dec 10, 2025	2.83	2.87	2.79	2.81	2.81	-0.35%	2,311,547
Dec 9, 2025	2.78	2.84	2.78	2.82	2.82	0.71%	3,707,865
Dec 8, 2025	2.84	2.90	2.79	2.80	2.80	-3.45%	2,580,065
Dec 5, 2025	2.90	2.91	2.86	2.90	2.90	1.75%	1,749,593
Dec 4, 2025	2.89	2.93	2.83	2.85	2.85	-2.40%	2,145,221
Dec 3, 2025	2.85	2.94	2.85	2.92	2.92	0.69%	6,020,645
Dec 2, 2025	2.87	2.94	2.84	2.90	2.90	1.05%	3,291,875
Dec 1, 2025	2.95	2.98	2.86	2.87	2.87	-2.05%	2,327,075
Nov 28, 2025	2.85	2.97	2.83	2.93	2.93	2.45%	3,053,428
Nov 27, 2025	2.93	2.95	2.84	2.86	2.86	-0.69%	3,329,577
Nov 26, 2025	2.68	2.88	2.68	2.88	2.88	7.06%	5,800,715
Nov 25, 2025	2.70	2.75	2.66	2.69	2.69	-0.37%	2,528,206
Nov 24, 2025	2.62	2.70	2.60	2.70	2.70	4.65%	4,079,059
Nov 21, 2025	2.65	2.66	2.58	2.58	2.58	-3.73%	2,596,703
Nov 20, 2025	2.64	2.72	2.62	2.68	2.68	2.29%	2,461,259
Nov 19, 2025	2.64	2.68	2.61	2.62	2.62	-0.76%	3,027,670
Nov 18, 2025	2.72	2.73	2.63	2.64	2.64	-4.00%	1,554,415
Nov 17, 2025	2.67	2.75	2.67	2.75	2.75	1.85%	2,251,494
Nov 14, 2025	2.68	2.70	2.66	2.70	2.70	-1.10%	2,030,412
Nov 13, 2025	2.76	2.77	2.68	2.73	2.73	1.11%	2,599,386
Nov 12, 2025	2.72	2.73	2.68	2.70	2.70	-	5,063,431
Nov 11, 2025	2.66	2.71	2.65	2.70	2.70	2.66%	4,149,953
Nov 10, 2025	2.60	2.64	2.56	2.63	2.63	2.33%	2,112,451
Nov 7, 2025	2.55	2.59	2.54	2.57	2.57	0.78%	3,030,416
Nov 6, 2025	2.59	2.59	2.53	2.55	2.55	-0.39%	10,837,600
Nov 5, 2025	2.57	2.58	2.50	2.56	2.56	-1.16%	2,944,212
Nov 4, 2025	2.60	2.63	2.58	2.59	2.59	-2.26%	2,987,724
Nov 3, 2025	2.72	2.73	2.63	2.65	2.65	-2.21%	2,565,841
Oct 31, 2025	2.67	2.72	2.66	2.71	2.71	1.50%	2,455,158
Oct 30, 2025	2.63	2.68	2.63	2.67	2.67	0.75%	2,887,316
Oct 29, 2025	2.65	2.69	2.65	2.65	2.65	-0.38%	4,265,060