Perenti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.97	2.00	1.94	1.98	1.98	0.77%	976,335
Oct 29, 2026	1.99	2.00	1.95	1.96	1.96	-0.51%	1,361,090
Oct 28, 2026	1.98	1.99	1.96	1.97	1.97	1.81%	1,882,319
Oct 27, 2026	1.91	1.96	1.90	1.94	1.94	1.31%	1,930,164
Oct 26, 2026	1.89	1.92	1.89	1.91	1.91	0.53%	1,506,408
Oct 23, 2026	1.97	1.97	1.89	1.90	1.90	-3.55%	1,524,801
Oct 22, 2026	1.98	2.01	1.95	1.97	1.97	-1.25%	2,171,600
Oct 21, 2026	2.04	2.04	2.00	2.00	2.00	-0.75%	1,747,486
Oct 20, 2026	2.02	2.03	2.00	2.01	2.01	-1.47%	1,475,846
Oct 19, 2026	2.05	2.06	2.03	2.04	2.04	-0.49%	1,501,671
Oct 16, 2026	2.00	2.07	1.99	2.05	2.05	4.59%	2,936,998
Oct 15, 2026	2.07	2.10	1.95	1.96	1.96	-6.67%	2,911,520
Oct 14, 2026	2.12	2.18	2.06	2.10	2.10	-0.94%	1,709,887
Oct 13, 2026	2.17	2.17	2.12	2.12	2.12	-1.62%	1,657,544
Oct 12, 2026	2.21	2.24	2.18	2.20	2.16	-0.45%	768,542
Oct 9, 2026	2.22	2.23	2.18	2.21	2.16	0.45%	1,743,500
Oct 8, 2026	2.20	2.21	2.16	2.20	2.16	-1.79%	1,411,918
Oct 7, 2026	2.27	2.27	2.22	2.24	2.19	0.45%	750,727
Oct 6, 2026	2.23	2.27	2.23	2.23	2.18	-	1,376,745
Oct 5, 2026	2.25	2.28	2.23	2.23	2.18	-	1,071,101
Oct 2, 2026	2.23	2.24	2.19	2.23	2.18	0.90%	1,358,766
Oct 1, 2026	2.25	2.27	2.20	2.21	2.16	-3.07%	2,119,123
Sep 30, 2026	2.34	2.35	2.27	2.28	2.23	-2.56%	3,629,880
Sep 29, 2026	2.15	2.34	2.13	2.34	2.29	8.84%	5,044,006
Sep 28, 2026	2.17	2.22	2.15	2.15	2.11	-2.27%	1,279,324
Sep 25, 2026	2.20	2.24	2.19	2.20	2.16	-1.35%	1,378,112
Sep 24, 2026	2.17	2.26	2.15	2.23	2.18	-0.89%	2,463,960
Sep 23, 2026	2.25	2.27	2.23	2.25	2.20	0.90%	1,557,112
Sep 22, 2026	2.23	2.25	2.20	2.23	2.18	0.45%	1,206,532
Sep 21, 2026	2.26	2.26	2.20	2.22	2.17	-1.77%	1,624,949
Sep 18, 2026	2.20	2.28	2.20	2.26	2.21	1.80%	3,859,880
Sep 17, 2026	2.08	2.24	2.07	2.22	2.17	0.45%	3,471,354
Sep 16, 2026	2.17	2.23	2.17	2.21	2.16	0.91%	1,757,398
Sep 15, 2026	2.19	2.23	2.16	2.19	2.15	-0.45%	2,235,144
Sep 14, 2026	2.18	2.22	2.16	2.20	2.16	0.92%	1,427,969
Sep 11, 2026	2.22	2.23	2.14	2.18	2.14	-3.11%	2,516,648
Sep 10, 2026	2.23	2.26	2.21	2.25	2.20	-0.44%	2,050,177
Sep 9, 2026	2.23	2.29	2.23	2.26	2.21	0.89%	1,409,140
Sep 8, 2026	2.29	2.29	2.24	2.24	2.19	-2.18%	1,252,361
Sep 7, 2026	2.27	2.31	2.26	2.29	2.24	0.44%	1,374,890
Sep 4, 2026	2.27	2.30	2.25	2.28	2.23	-0.44%	1,583,999
Sep 3, 2026	2.30	2.33	2.27	2.29	2.24	2.23%	2,317,652
Sep 2, 2026	2.26	2.28	2.21	2.24	2.19	-2.61%	3,322,141
Sep 1, 2026	2.26	2.30	2.26	2.30	2.25	1.77%	2,111,128
Aug 31, 2026	2.32	2.32	2.24	2.26	2.21	-1.31%	2,148,939
Aug 28, 2026	2.31	2.32	2.27	2.29	2.24	-0.43%	1,899,522
Aug 27, 2026	2.35	2.36	2.27	2.30	2.25	-2.13%	3,154,234
Aug 26, 2026	2.35	2.38	2.32	2.35	2.30	-1.26%	1,723,960
Aug 25, 2026	2.35	2.42	2.26	2.38	2.33	1.28%	2,385,312
Aug 24, 2026	2.45	2.55	2.28	2.35	2.30	-3.69%	4,913,142