Permex Petroleum Corporation (CSE:OIL)
Canada
· Delayed Price · Currency is CAD 3.970
+0.470 (13.43%)
Mar 28, 2025, 9:30 AM EST
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | 13.43% | 561 |
| Mar 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Mar 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Mar 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Mar 24, 2025 | 3.88 | 3.88 | 3.50 | 3.50 | - | 2.94% | 828 |
| Mar 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | 100 |
| Mar 20, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | - | 6.25% | 500 |
| Mar 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Mar 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Mar 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3.23% | 100 |
| Mar 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Mar 13, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | - | -6.06% | 750 |
| Mar 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -2.37% | 213 |
| Mar 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | - | - |
| Mar 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 16.55% | 530 |
| Mar 7, 2025 | 3.62 | 3.62 | 2.80 | 2.90 | - | -19.44% | 2,700 |
| Mar 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -2.44% | 118 |
| Mar 5, 2025 | 3.90 | 3.90 | 3.69 | 3.69 | - | -7.52% | 809 |
| Mar 4, 2025 | 3.79 | 3.99 | 3.79 | 3.99 | - | 5.00% | 524 |
| Mar 3, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | - | -2.56% | 624 |
| Feb 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Feb 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -2.50% | 102 |
| Feb 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -2.44% | 100 |
| Feb 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | 100 |
| Feb 24, 2025 | 3.90 | 4.10 | 3.90 | 4.10 | - | 2.50% | 503 |
| Feb 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -2.44% | 100 |
| Feb 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | - | - |
| Feb 19, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | - | -2.61% | 210 |
| Feb 18, 2025 | 4.30 | 4.30 | 4.21 | 4.21 | - | 2.93% | 472 |
| Feb 14, 2025 | 4.36 | 4.36 | 4.00 | 4.09 | - | -4.88% | 1,605 |
| Feb 13, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | - | 4.88% | 282 |
| Feb 12, 2025 | 4.10 | 4.10 | 3.98 | 4.10 | - | -1.20% | 1,202 |
| Feb 11, 2025 | 3.77 | 4.20 | 3.77 | 4.15 | - | -5.68% | 2,480 |
| Feb 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2.33% | 120 |
| Feb 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -2.27% | 247 |
| Feb 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Feb 5, 2025 | 4.40 | 4.80 | 4.39 | 4.40 | - | - | 2,706 |
| Feb 4, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | - | - | 827 |
| Feb 3, 2025 | 4.79 | 4.79 | 4.40 | 4.40 | - | -8.33% | 1,931 |
| Jan 31, 2025 | 4.99 | 4.99 | 4.80 | 4.80 | - | -4.00% | 700 |
| Jan 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | - |
| Jan 29, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | - | - | 317 |
| Jan 28, 2025 | 4.30 | 5.10 | 4.25 | 5.00 | - | 21.95% | 4,304 |
| Jan 27, 2025 | 4.31 | 4.31 | 4.10 | 4.10 | - | -10.87% | 673 |
| Jan 24, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | - | - | 332 |
| Jan 23, 2025 | 4.79 | 4.79 | 4.60 | 4.60 | - | 2.22% | 534 |
| Jan 22, 2025 | 4.70 | 4.70 | 4.30 | 4.50 | - | -6.25% | 1,415 |
| Jan 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 579 |
| Jan 20, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | - | -4.00% | 1,132 |
| Jan 17, 2025 | 4.40 | 5.00 | 4.40 | 5.00 | - | 16.28% | 1,631 |