Paras Petrofils Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.02	2.11	2.00	2.00	2.00	-4.76%	120,850
May 26, 2026	2.09	2.13	2.04	2.10	2.10	-1.41%	58,389
May 25, 2026	2.13	2.18	2.05	2.13	2.13	1.91%	12,036
May 22, 2026	2.12	2.17	2.07	2.09	2.09	0.97%	1,910
May 21, 2026	2.14	2.16	2.07	2.07	2.07	-1.43%	16,544
May 20, 2026	1.97	2.14	1.97	2.10	2.10	2.94%	35,339
May 19, 2026	2.19	2.20	2.03	2.04	2.04	-3.77%	43,122
May 18, 2026	2.08	2.17	2.05	2.12	2.12	-1.40%	19,554
May 15, 2026	2.12	2.18	2.06	2.15	2.15	-	15,475
May 14, 2026	2.15	2.16	2.11	2.15	2.15	3.86%	12,268
May 13, 2026	2.05	2.19	2.05	2.07	2.07	-3.72%	32,082
May 12, 2026	2.21	2.21	2.12	2.15	2.15	-2.71%	12,293
May 11, 2026	2.30	2.30	2.17	2.21	2.21	0.45%	16,458
May 8, 2026	2.22	2.25	2.11	2.20	2.20	-0.90%	54,325
May 7, 2026	2.07	2.23	2.07	2.22	2.22	2.30%	7,060
May 6, 2026	2.10	2.25	2.10	2.17	2.17	0.46%	18,624
May 5, 2026	2.27	2.27	2.16	2.16	2.16	-4.85%	55,439
May 4, 2026	2.35	2.35	2.17	2.27	2.27	1.34%	54,548
Apr 30, 2026	2.24	2.24	2.24	2.24	2.24	1.82%	2,156
Apr 29, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	15,953
Apr 28, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	3,324
Apr 27, 2026	2.19	2.22	2.19	2.20	2.20	-	3,797
Apr 24, 2026	2.24	2.24	2.20	2.20	2.20	-1.79%	26,796
Apr 23, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	13,884
Apr 22, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	16,703
Apr 21, 2026	2.32	2.35	2.32	2.32	2.32	-1.69%	5,548
Apr 20, 2026	2.32	2.36	2.32	2.36	2.36	1.72%	64,384
Apr 17, 2026	2.35	2.36	2.32	2.32	2.32	-1.69%	30,711
Apr 16, 2026	2.36	2.36	2.36	2.36	2.36	1.72%	5,336
Apr 15, 2026	2.32	2.32	2.32	2.32	2.32	1.75%	16,184
Apr 13, 2026	2.28	2.28	2.28	2.28	2.28	-1.72%	17,441
Apr 10, 2026	2.32	2.32	2.32	2.32	2.32	-1.69%	6,338
Apr 9, 2026	2.32	2.36	2.32	2.36	2.36	-	6,198
Apr 8, 2026	2.36	2.36	2.36	2.36	2.36	-1.67%	32,162
Apr 7, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	29,220
Apr 6, 2026	2.45	2.45	2.44	2.44	2.44	-1.61%	3,637
Apr 2, 2026	2.48	2.48	2.48	2.48	2.48	-1.98%	10,383
Apr 1, 2026	2.57	2.57	2.53	2.53	2.53	-1.94%	68,805
Mar 30, 2026	2.56	2.58	2.53	2.58	2.58	1.98%	39,907
Mar 27, 2026	2.53	2.53	2.53	2.53	2.53	1.61%	97,191
Mar 25, 2026	2.49	2.49	2.49	2.49	2.49	1.63%	23,806
Mar 24, 2026	2.48	2.48	2.41	2.45	2.45	-	60,157
Mar 23, 2026	2.34	2.45	2.23	2.45	2.45	4.70%	98,467
Mar 20, 2026	2.31	2.34	2.30	2.34	2.34	4.93%	128,517
Mar 19, 2026	2.10	2.26	2.10	2.23	2.23	3.24%	132,301
Mar 18, 2026	1.97	2.16	1.97	2.16	2.16	4.85%	21,091
Mar 17, 2026	2.05	2.08	1.96	2.06	2.06	0.49%	25,146
Mar 16, 2026	2.04	2.14	1.98	2.05	2.05	0.49%	7,879
Mar 13, 2026	2.11	2.11	2.01	2.04	2.04	-3.32%	16,203
Mar 12, 2026	2.18	2.18	2.06	2.11	2.11	-0.94%	9,217