Permex Petroleum Corporation (CSE:OIL)
Canada · Delayed Price · Currency is CAD 4.900
0.00 (0.00%)
Sep 19, 2025, 9:44 AM EDT
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 405 |
| Aug 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 493 |
| Aug 18, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -1.89% | 375 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 119 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 602 |
| Aug 13, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 7.84% | 2,372 |
| Aug 12, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 666 |
| Aug 11, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 9.17% | 1,861 |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 104 |
| Aug 7, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 371 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 151 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | - | 2,839 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 576 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 134 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 109 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.61 | 4.70 | 4.70 | -2.08% | 477 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 317 |
| Jul 25, 2025 | 5.30 | 5.30 | 4.79 | 4.80 | 4.80 | -11.11% | 2,144 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 366 |
| Jul 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | 100 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 384 |
| Jul 21, 2025 | 5.49 | 5.50 | 5.40 | 5.50 | 5.50 | 7.84% | 1,133 |
| Jul 18, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 8.51% | 843 |
| Jul 17, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 8.05% | 1,349 |
| Jul 16, 2025 | 4.11 | 4.40 | 4.11 | 4.35 | 4.35 | -1.14% | 1,992 |
| Jul 15, 2025 | 4.42 | 4.42 | 4.20 | 4.40 | 4.40 | -0.23% | 1,020 |
| Jul 14, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 1.38% | 1,443 |
| Jul 11, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | -3.33% | 1,899 |
| Jul 10, 2025 | 4.70 | 4.72 | 4.49 | 4.50 | 4.50 | -5.86% | 2,855 |
| Jul 9, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 2,354 |