Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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