Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	2.00	2.03	1.98	2.01	-	2.03%	431,252
Mar 17, 2026	1.98	2.01	1.94	1.97	1.97	-0.51%	1,467,804
Mar 16, 2026	1.93	2.01	1.93	1.98	1.98	-0.25%	1,917,105
Mar 13, 2026	2.10	2.10	1.96	1.99	1.99	-0.75%	2,486,154
Mar 12, 2026	2.06	2.09	1.97	2.00	2.00	-3.38%	6,671,122
Mar 11, 2026	2.10	2.13	2.06	2.07	2.07	-0.96%	1,581,229
Mar 10, 2026	2.08	2.12	2.06	2.09	2.09	2.45%	1,903,708
Mar 9, 2026	2.06	2.12	2.01	2.04	2.04	-3.77%	3,326,941
Mar 6, 2026	2.16	2.18	2.11	2.12	2.12	-5.36%	3,398,746
Mar 5, 2026	2.27	2.33	2.23	2.24	2.24	-1.32%	3,622,369
Mar 4, 2026	2.29	2.32	2.21	2.27	2.27	-4.22%	3,292,838
Mar 3, 2026	2.39	2.41	2.36	2.37	2.37	-2.07%	1,834,884
Mar 2, 2026	2.32	2.47	2.28	2.42	2.42	2.98%	3,178,222
Feb 27, 2026	2.42	2.42	2.32	2.35	2.35	-3.69%	4,973,350
Feb 26, 2026	2.46	2.50	2.43	2.44	2.44	-0.81%	2,858,438
Feb 25, 2026	2.39	2.47	2.39	2.46	2.46	2.93%	4,010,779
Feb 24, 2026	2.44	2.49	2.30	2.39	2.39	-1.65%	4,997,428
Feb 23, 2026	2.60	2.60	2.20	2.43	2.43	-13.83%	11,220,580
Feb 20, 2026	2.80	2.84	2.78	2.82	2.82	1.81%	1,999,392
Feb 19, 2026	2.76	2.83	2.75	2.77	2.77	2.21%	2,179,375
Feb 18, 2026	2.64	2.72	2.61	2.71	2.71	3.04%	997,551
Feb 17, 2026	2.71	2.72	2.61	2.63	2.63	-2.95%	1,680,861
Feb 16, 2026	2.65	2.73	2.63	2.71	2.71	2.65%	1,564,079
Feb 13, 2026	2.58	2.66	2.56	2.64	2.64	-0.38%	1,409,017
Feb 12, 2026	2.63	2.68	2.61	2.65	2.65	0.38%	1,586,578
Feb 11, 2026	2.60	2.67	2.60	2.64	2.64	0.38%	1,890,929
Feb 10, 2026	2.63	2.66	2.57	2.63	2.63	2.33%	2,963,376
Feb 9, 2026	2.58	2.65	2.56	2.57	2.57	0.78%	9,021,885
Feb 6, 2026	2.60	2.63	2.52	2.55	2.55	-4.85%	3,567,766
Feb 5, 2026	2.76	2.77	2.65	2.68	2.68	-3.60%	1,389,427
Feb 4, 2026	2.84	2.84	2.76	2.78	2.78	0.72%	1,629,739
Feb 3, 2026	2.79	2.83	2.75	2.76	2.76	-	3,975,386
Feb 2, 2026	2.76	2.81	2.67	2.76	2.76	-1.78%	4,929,294
Jan 30, 2026	2.98	2.98	2.76	2.81	2.81	-5.39%	3,914,798
Jan 29, 2026	3.04	3.04	2.91	2.97	2.97	-1.00%	1,181,487
Jan 28, 2026	3.05	3.07	2.92	3.00	3.00	0.33%	1,584,004
Jan 27, 2026	2.91	3.02	2.89	2.99	2.99	3.46%	2,245,404
Jan 23, 2026	2.87	2.93	2.87	2.89	2.89	-	3,423,605
Jan 22, 2026	2.94	2.97	2.88	2.89	2.89	-1.70%	1,819,273
Jan 21, 2026	2.85	2.94	2.83	2.94	2.94	4.26%	1,594,301
Jan 20, 2026	2.99	3.00	2.78	2.82	2.82	-6.31%	6,404,041
Jan 19, 2026	3.02	3.04	2.97	3.01	3.01	-	952,552
Jan 16, 2026	3.00	3.05	2.99	3.01	3.01	0.33%	933,054
Jan 15, 2026	3.05	3.07	2.99	3.00	3.00	-0.99%	1,463,990
Jan 14, 2026	3.04	3.06	3.00	3.03	3.03	-0.66%	1,863,863
Jan 13, 2026	3.05	3.12	2.99	3.05	3.05	0.99%	2,197,787
Jan 12, 2026	2.92	3.05	2.92	3.02	3.02	3.78%	6,403,251
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