Permex Petroleum Corporation (CSE:OIL)
Canada · Delayed Price · Currency is CAD 4.750
-0.150 (-3.06%)
Oct 31, 2025, 12:21 PM EDT
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.82 | 4.82 | 4.75 | 4.75 | 4.75 | -3.06% | 1,133 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 129 |
| Oct 29, 2025 | 5.60 | 5.60 | 4.80 | 4.85 | 4.85 | 3.19% | 421 |
| Oct 28, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.28% | 571 |
| Oct 27, 2025 | 5.51 | 5.51 | 4.90 | 4.91 | 4.91 | -9.24% | 3,614 |
| Oct 24, 2025 | 4.60 | 5.60 | 4.30 | 5.41 | 5.41 | 17.86% | 6,351 |
| Oct 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.32% | 262 |
| Oct 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 100 |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | 901 |
| Oct 20, 2025 | 4.37 | 4.37 | 4.15 | 4.19 | 4.19 | -2.56% | 1,460 |
| Oct 17, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 600 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -1.16% | 741 |
| Oct 15, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.30 | 2.14% | 509 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -14.08% | 2,173 |
| Oct 10, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 6.52% | 490 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -4.17% | 806 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 250 |
| Oct 7, 2025 | 4.71 | 4.80 | 4.70 | 4.79 | 4.79 | -0.21% | 2,693 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 100 |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 2, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 2,070 |
| Oct 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,022 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 237 |
| Sep 29, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.25% | 1,635 |
| Sep 26, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 25, 2025 | 4.90 | 4.90 | 4.85 | 4.89 | 4.89 | -0.20% | 515 |
| Sep 24, 2025 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 2.08% | 438 |
| Sep 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 745 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Sep 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 253 |
| Sep 18, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -5.77% | 2,134 |
| Sep 17, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 620 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 111 |
| Sep 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 203 |
| Sep 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 10, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 445 |
| Sep 9, 2025 | 4.90 | 4.90 | 4.60 | 4.79 | 4.79 | -4.20% | 2,554 |
| Sep 8, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.38% | 620 |
| Sep 5, 2025 | 4.51 | 4.70 | 4.51 | 4.70 | 4.70 | 4.44% | 300 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -7.22% | 1,184 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -3.00% | 308 |
| Sep 2, 2025 | 4.70 | 5.10 | 4.70 | 5.00 | 5.00 | 8.70% | 625 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 28, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 620 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 466 |
| Aug 26, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 1,217 |
| Aug 25, 2025 | 4.89 | 4.89 | 4.70 | 4.70 | 4.70 | -1.88% | 675 |
| Aug 22, 2025 | 5.00 | 5.00 | 4.75 | 4.79 | 4.79 | -6.08% | 1,256 |
| Aug 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 400 |