Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.22	2.23	2.18	2.21	2.21	0.45%	1,743,500
Oct 8, 2026	2.20	2.21	2.16	2.20	2.20	-1.79%	1,411,918
Oct 7, 2026	2.27	2.27	2.22	2.24	2.24	0.45%	750,727
Oct 6, 2026	2.23	2.27	2.23	2.23	2.23	-	1,376,745
Oct 5, 2026	2.25	2.28	2.23	2.23	2.23	-	1,071,101
Oct 2, 2026	2.23	2.24	2.19	2.23	2.23	0.90%	1,346,853
Oct 1, 2026	2.25	2.27	2.20	2.21	2.21	-3.07%	2,077,257
Sep 30, 2026	2.34	2.35	2.27	2.28	2.28	-2.56%	3,393,442
Sep 29, 2026	2.15	2.34	2.13	2.34	2.34	8.84%	5,044,006
Sep 28, 2026	2.17	2.22	2.15	2.15	2.15	-2.27%	1,279,324
Sep 25, 2026	2.20	2.24	2.19	2.20	2.20	-1.35%	1,364,817
Sep 24, 2026	2.17	2.26	2.15	2.23	2.23	-0.89%	2,463,960
Sep 23, 2026	2.25	2.27	2.23	2.25	2.25	0.90%	1,557,112
Sep 22, 2026	2.23	2.25	2.20	2.23	2.23	0.45%	1,206,532
Sep 21, 2026	2.26	2.26	2.20	2.22	2.22	-1.77%	1,624,949
Sep 18, 2026	2.20	2.28	2.20	2.26	2.26	1.80%	3,791,638
Sep 17, 2026	2.08	2.24	2.07	2.22	2.22	0.45%	3,451,722
Sep 16, 2026	2.17	2.23	2.17	2.21	2.21	0.91%	1,757,398
Sep 15, 2026	2.19	2.23	2.16	2.19	2.19	-0.45%	2,096,027
Sep 14, 2026	2.18	2.22	2.16	2.20	2.20	0.92%	1,427,969
Sep 11, 2026	2.22	2.23	2.14	2.18	2.18	-3.11%	2,516,648
Sep 10, 2026	2.23	2.26	2.21	2.25	2.25	-0.44%	2,050,177
Sep 9, 2026	2.23	2.29	2.23	2.26	2.26	0.89%	1,409,140
Sep 8, 2026	2.29	2.29	2.24	2.24	2.24	-2.18%	1,252,361
Sep 7, 2026	2.27	2.31	2.26	2.29	2.29	0.44%	1,374,890
Sep 4, 2026	2.27	2.30	2.25	2.28	2.28	-0.44%	1,571,775
Sep 3, 2026	2.30	2.33	2.27	2.29	2.29	2.23%	2,317,652
Sep 2, 2026	2.26	2.28	2.21	2.24	2.24	-2.61%	3,114,191
Sep 1, 2026	2.26	2.30	2.26	2.30	2.30	1.77%	2,111,128
Aug 31, 2026	2.32	2.32	2.24	2.26	2.26	-1.31%	2,148,939
Aug 28, 2026	2.31	2.32	2.27	2.29	2.29	-0.43%	1,899,522
Aug 27, 2026	2.35	2.36	2.27	2.30	2.30	-2.13%	3,154,234
Aug 26, 2026	2.35	2.38	2.32	2.35	2.35	-1.26%	1,715,760
Aug 25, 2026	2.35	2.42	2.26	2.38	2.38	1.28%	2,369,240
Aug 24, 2026	2.45	2.55	2.28	2.35	2.35	-3.69%	4,913,142
Aug 21, 2026	2.48	2.49	2.42	2.44	2.44	-0.41%	1,974,494
Aug 20, 2026	2.39	2.47	2.37	2.45	2.45	4.70%	2,560,788
Aug 19, 2026	2.33	2.36	2.25	2.34	2.34	2.18%	2,654,290
Aug 18, 2026	2.35	2.38	2.27	2.29	2.29	-3.38%	1,317,251
Aug 17, 2026	2.30	2.40	2.30	2.37	2.37	4.41%	2,953,757
Aug 14, 2026	2.27	2.29	2.23	2.27	2.27	-0.87%	651,415
Aug 13, 2026	2.29	2.31	2.27	2.29	2.29	-	742,342
Aug 12, 2026	2.29	2.34	2.26	2.29	2.29	-1.72%	1,772,774
Aug 11, 2026	2.40	2.41	2.32	2.33	2.33	-2.51%	1,637,801
Aug 10, 2026	2.37	2.40	2.36	2.39	2.39	1.70%	1,596,274
Aug 7, 2026	2.31	2.36	2.31	2.35	2.35	1.73%	1,024,087
Aug 6, 2026	2.29	2.32	2.28	2.31	2.31	1.32%	1,228,141
Aug 5, 2026	2.23	2.31	2.22	2.28	2.28	3.64%	1,538,589
Aug 4, 2026	2.12	2.22	2.12	2.20	2.20	3.77%	1,402,692
Aug 3, 2026	2.12	2.15	2.09	2.12	2.12	-	1,449,296