Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	2.13	2.15	2.10	2.12	2.12	2.91%	1,785,871
Jul 30, 2026	2.10	2.11	2.05	2.06	2.06	-2.83%	1,125,075
Jul 29, 2026	2.22	2.23	2.10	2.12	2.12	-1.85%	1,755,336
Jul 28, 2026	2.14	2.18	2.14	2.16	2.16	-1.82%	894,308
Jul 27, 2026	2.16	2.21	2.14	2.20	2.20	2.80%	1,018,518
Jul 24, 2026	2.20	2.20	2.10	2.14	2.14	-2.73%	2,139,790
Jul 23, 2026	2.21	2.25	2.20	2.20	2.20	1.85%	2,179,760
Jul 22, 2026	2.15	2.18	2.13	2.16	2.16	0.93%	1,124,260
Jul 21, 2026	2.11	2.16	2.11	2.14	2.14	0.94%	2,862,667
Jul 20, 2026	2.09	2.14	2.07	2.12	2.12	1.44%	1,118,312
Jul 17, 2026	2.11	2.14	2.06	2.09	2.09	-2.79%	1,651,140
Jul 16, 2026	2.23	2.24	2.12	2.15	2.15	-0.92%	2,256,724
Jul 15, 2026	2.21	2.24	2.16	2.17	2.17	-0.46%	941,553
Jul 14, 2026	2.16	2.20	2.14	2.18	2.18	-	990,291
Jul 13, 2026	2.23	2.23	2.15	2.18	2.18	-0.46%	1,894,996
Jul 10, 2026	2.20	2.20	2.16	2.19	2.19	1.39%	1,179,538
Jul 9, 2026	2.14	2.19	2.10	2.16	2.16	0.93%	2,320,132
Jul 8, 2026	2.16	2.16	2.08	2.14	2.14	-3.60%	1,810,730
Jul 7, 2026	2.30	2.31	2.22	2.22	2.22	-3.48%	1,529,781
Jul 6, 2026	2.30	2.35	2.29	2.30	2.30	-0.86%	923,287
Jul 3, 2026	2.30	2.32	2.26	2.32	2.32	2.20%	788,868
Jul 2, 2026	2.31	2.31	2.24	2.27	2.27	-1.30%	1,952,296
Jul 1, 2026	2.28	2.32	2.25	2.30	2.30	2.22%	2,101,313
Jun 30, 2026	2.30	2.31	2.25	2.25	2.25	-3.43%	3,681,170
Jun 29, 2026	2.34	2.34	2.29	2.33	2.33	0.43%	1,919,825
Jun 26, 2026	2.33	2.36	2.27	2.32	2.32	1.31%	1,949,497
Jun 25, 2026	2.30	2.31	2.26	2.29	2.29	-1.29%	1,963,855
Jun 24, 2026	2.28	2.34	2.26	2.32	2.32	1.31%	3,106,930
Jun 23, 2026	2.40	2.40	2.26	2.29	2.29	-4.58%	6,302,678
Jun 22, 2026	2.30	2.42	2.29	2.40	2.40	4.80%	4,481,833
Jun 19, 2026	2.24	2.29	2.21	2.29	2.29	2.23%	6,600,708
Jun 18, 2026	2.26	2.30	2.23	2.24	2.24	-1.32%	2,499,759
Jun 17, 2026	2.26	2.29	2.23	2.27	2.27	1.34%	2,438,898
Jun 16, 2026	2.19	2.27	2.19	2.24	2.24	1.36%	1,809,245
Jun 15, 2026	2.20	2.24	2.15	2.21	2.21	6.76%	3,247,972
Jun 12, 2026	2.14	2.15	2.05	2.07	2.07	0.49%	1,611,936
Jun 11, 2026	2.04	2.08	2.00	2.06	2.06	-1.44%	2,871,248
Jun 10, 2026	2.11	2.13	2.07	2.09	2.09	-2.34%	3,205,304
Jun 9, 2026	2.10	2.15	2.06	2.14	2.14	-0.47%	15,647,480
Jun 5, 2026	2.12	2.17	2.11	2.15	2.15	1.42%	2,374,365
Jun 4, 2026	2.08	2.14	2.06	2.12	2.12	-	1,524,412
Jun 3, 2026	2.09	2.15	2.04	2.12	2.12	1.92%	2,559,625
Jun 2, 2026	2.10	2.12	2.04	2.08	2.08	-1.89%	1,616,331
Jun 1, 2026	2.14	2.16	2.09	2.12	2.12	0.47%	1,855,069
May 29, 2026	2.09	2.14	2.09	2.11	2.11	2.43%	1,952,942