Permex Petroleum Corporation (CSE:OIL)
Canada · Delayed Price · Currency is CAD 4.630
+0.230 (5.23%)
Jan 20, 2026, 3:59 PM EST
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 230 |
| Jan 16, 2026 | 4.21 | 4.32 | 4.21 | 4.32 | 4.32 | -1.82% | 740 |
| Jan 15, 2026 | 4.31 | 4.50 | 4.31 | 4.40 | 4.40 | - | 700 |
| Jan 14, 2026 | 4.65 | 4.70 | 4.20 | 4.40 | 4.40 | -6.38% | 9,179 |
| Jan 13, 2026 | 4.63 | 4.71 | 4.62 | 4.70 | 4.70 | -2.08% | 612 |
| Jan 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 396 |
| Jan 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 101 |
| Jan 8, 2026 | 4.75 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 615 |
| Jan 7, 2026 | 4.70 | 5.11 | 4.25 | 4.70 | 4.70 | 2.17% | 8,509 |
| Jan 6, 2026 | 4.10 | 4.60 | 4.10 | 4.60 | 4.60 | 13.02% | 4,387 |
| Jan 5, 2026 | 4.30 | 4.33 | 4.07 | 4.07 | 4.07 | 1.75% | 1,482 |
| Jan 2, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | -0.74% | 1,605 |
| Dec 30, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 135 |
| Dec 29, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | 329 |
| Dec 24, 2025 | 4.04 | 4.05 | 4.03 | 4.03 | 4.03 | -4.05% | 1,664 |
| Dec 23, 2025 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 4.74% | 209 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -4.52% | 293 |
| Dec 19, 2025 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 400 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 200 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 730 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | 5.00% | 1,130 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | -2.44% | 625 |
| Dec 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 103 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 200 |
| Dec 9, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 4.86% | 825 |
| Dec 8, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 329 |
| Dec 5, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | 209 |
| Dec 4, 2025 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | -10.34% | 1,897 |
| Dec 3, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 400 |
| Dec 2, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | 2.38% | 2,252 |
| Dec 1, 2025 | 4.29 | 4.29 | 4.10 | 4.20 | 4.20 | -4.55% | 860 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 316 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 154 |
| Nov 26, 2025 | 4.61 | 4.61 | 4.00 | 4.50 | 4.50 | -4.26% | 5,979 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 408 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 106 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | 227 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | -5.80% | 603 |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 285 |
| Nov 14, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 621 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 392 |
| Nov 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 433 |
| Nov 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 121 |
| Nov 10, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.84% | 293 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.89 | 4.90 | 4.90 | - | 914 |
| Nov 6, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 2.08% | 500 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 1,011 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 300 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 530 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.75 | 4.75 | 4.75 | -3.06% | 2,133 |