Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,837,602
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
Oct 28, 2025	2.71	2.71	2.63	2.66	2.66	-2.56%	1,601,680
Oct 27, 2025	2.70	2.76	2.69	2.73	2.73	1.11%	2,626,690
Oct 24, 2025	2.70	2.76	2.69	2.70	2.70	-2.53%	3,941,274
Oct 23, 2025	2.72	2.79	2.68	2.77	2.77	2.21%	3,635,524
Oct 22, 2025	2.75	2.77	2.64	2.71	2.71	-2.17%	6,474,560
Oct 21, 2025	2.79	2.80	2.74	2.77	2.77	-	7,366,647
Oct 20, 2025	2.74	2.78	2.69	2.77	2.77	-	2,584,188
Oct 17, 2025	2.78	2.79	2.72	2.77	2.77	-0.36%	3,436,401
Oct 16, 2025	2.83	2.85	2.76	2.78	2.78	-1.77%	4,436,864
Oct 15, 2025	2.87	2.87	2.79	2.83	2.83	-	3,122,898
Oct 14, 2025	2.85	2.90	2.83	2.83	2.79	0.35%	3,650,462
Oct 13, 2025	2.82	2.86	2.75	2.82	2.78	-1.40%	5,702,706
Oct 10, 2025	2.86	2.91	2.83	2.86	2.82	-1.04%	2,800,041
Oct 9, 2025	2.95	2.95	2.86	2.89	2.85	-0.69%	3,150,189
Oct 8, 2025	2.90	2.92	2.83	2.91	2.87	0.34%	4,814,777
Oct 7, 2025	2.87	2.93	2.84	2.90	2.86	0.35%	7,014,853
Oct 6, 2025	2.90	2.91	2.85	2.89	2.85	0.35%	4,251,341
Oct 5, 2025	2.90	2.91	2.88	2.88	2.84	-0.35%	152,755
Oct 3, 2025	2.89	2.91	2.82	2.89	2.85	0.70%	10,985,233
Oct 2, 2025	2.91	2.96	2.82	2.87	2.83	-2.05%	10,985,233
Oct 1, 2025	2.81	2.94	2.79	2.93	2.89	4.27%	6,577,848
Sep 30, 2025	2.81	2.84	2.77	2.81	2.77	1.81%	8,236,982
Sep 29, 2025	2.70	2.76	2.67	2.76	2.72	2.99%	2,652,974
Sep 26, 2025	2.62	2.68	2.60	2.68	2.64	1.13%	3,483,040
Sep 25, 2025	2.69	2.71	2.62	2.65	2.61	-2.57%	4,417,499
Sep 24, 2025	2.68	2.72	2.66	2.72	2.68	1.87%	5,280,392
Sep 23, 2025	2.60	2.67	2.57	2.67	2.63	2.30%	4,871,249
Sep 22, 2025	2.53	2.61	2.50	2.61	2.57	4.40%	5,612,403
Sep 19, 2025	2.58	2.59	2.46	2.50	2.46	0.40%	45,857,737
Sep 18, 2025	2.53	2.53	2.46	2.49	2.45	-0.80%	3,922,256
Sep 17, 2025	2.50	2.57	2.47	2.51	2.47	1.21%	5,982,647
Sep 16, 2025	2.47	2.52	2.41	2.48	2.44	2.48%	6,175,353
Sep 15, 2025	2.45	2.45	2.40	2.42	2.39	-2.02%	4,582,773
Sep 12, 2025	2.52	2.56	2.43	2.47	2.44	-1.20%	5,994,618
Sep 11, 2025	2.46	2.53	2.45	2.50	2.46	4.17%	5,276,139
Sep 10, 2025	2.42	2.47	2.38	2.40	2.37	-1.64%	3,658,135
Sep 9, 2025	2.44	2.46	2.42	2.44	2.41	0.83%	4,101,894
Sep 8, 2025	2.44	2.47	2.40	2.42	2.39	-0.41%	3,813,767
Sep 5, 2025	2.35	2.44	2.34	2.43	2.40	3.85%	4,055,617
Sep 4, 2025	2.34	2.39	2.32	2.34	2.31	-	4,321,463
Sep 3, 2025	2.36	2.42	2.29	2.34	2.31	-0.43%	5,983,529
Sep 2, 2025	2.32	2.38	2.32	2.35	2.32	1.29%	2,211,853