Permex Petroleum Corporation (CSE: OIL)
Canada
· Delayed Price · Currency is CAD 3.300
0.00 (0.00%)
Dec 19, 2024, 4:00 PM EST
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Dec 19, 2024 | 3.20 | 3.30 | 3.20 | 3.30 | - | - | 526 |
| Dec 18, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2.80% | 100 |
| Dec 17, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | - | -15.53% | 700 |
| Dec 16, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | 243 |
| Dec 13, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Dec 12, 2024 | 3.99 | 3.99 | 3.80 | 3.80 | - | 15.15% | 1,077 |
| Dec 11, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3.12% | 126 |
| Dec 10, 2024 | 3.25 | 3.25 | 3.20 | 3.20 | - | - | 1,000 |
| Dec 9, 2024 | 3.25 | 3.25 | 3.15 | 3.20 | - | - | 1,057 |
| Dec 6, 2024 | 3.71 | 3.71 | 3.20 | 3.20 | - | -15.57% | 1,523 |
| Dec 5, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | - | - | - |
| Dec 4, 2024 | 3.70 | 3.79 | 3.70 | 3.79 | - | 2.43% | 311 |
| Dec 3, 2024 | 3.60 | 3.71 | 3.60 | 3.70 | - | 2.78% | 960 |
| Dec 2, 2024 | 3.20 | 3.60 | 3.20 | 3.60 | - | 9.09% | 1,706 |
| Nov 29, 2024 | 3.40 | 3.40 | 3.30 | 3.30 | - | -2.94% | 327 |
| Nov 28, 2024 | 4.30 | 4.30 | 3.40 | 3.40 | - | -22.73% | 1,314 |
| Nov 27, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | - |
| Nov 26, 2024 | 5.00 | 5.10 | 3.80 | 4.40 | - | -12.00% | 8,342 |
| Nov 25, 2024 | 5.10 | 5.30 | 4.80 | 5.00 | - | -9.09% | 3,758 |
| Nov 22, 2024 | 5.30 | 5.70 | 4.85 | 5.50 | - | 6.80% | 4,738 |
| Nov 21, 2024 | 4.90 | 5.50 | 4.90 | 5.15 | - | 7.29% | 3,921 |
| Nov 20, 2024 | 4.41 | 5.00 | 4.41 | 4.80 | - | 9.09% | 2,546 |
| Nov 19, 2024 | 4.50 | 4.50 | 4.25 | 4.40 | - | 2.33% | 3,007 |
| Nov 18, 2024 | 3.20 | 4.40 | 3.20 | 4.30 | - | 48.28% | 4,147 |
| Nov 15, 2024 | 2.40 | 2.90 | 2.40 | 2.90 | - | 23.40% | 1,169 |
| Nov 14, 2024 | 2.28 | 2.35 | 2.28 | 2.35 | - | 11.90% | 523 |
| Nov 13, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Nov 12, 2024 | 2.20 | 2.30 | 2.10 | 2.10 | - | - | 1,299 |
| Nov 11, 2024 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Nov 8, 2024 | 2.35 | 2.35 | 2.10 | 2.10 | - | -10.64% | 587 |
| Nov 7, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | - | - | 1,455 |
| Nov 6, 2024 | 2.35 | 2.35 | 2.35 | 2.35 | - | -2.08% | 725 |
| Nov 5, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | 201 |
| Nov 4, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | - | 4.35% | 125 |
| Nov 1, 2024 | 2.39 | 2.39 | 2.30 | 2.30 | - | -4.17% | 510 |
| Oct 31, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Oct 30, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Oct 29, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Oct 28, 2024 | 2.60 | 2.60 | 2.40 | 2.40 | - | -11.11% | 643 |
| Oct 25, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Oct 24, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 150 |
| Oct 23, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Oct 22, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Oct 21, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 201 |
| Oct 18, 2024 | 2.90 | 2.90 | 2.70 | 2.70 | - | -6.90% | 351 |
| Oct 17, 2024 | 2.99 | 2.99 | 2.90 | 2.90 | - | - | 601 |
| Oct 16, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | - | - | - |
| Oct 15, 2024 | 2.83 | 2.90 | 2.83 | 2.90 | - | 3.57% | 200 |
| Oct 11, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | - | - | - |
| Oct 10, 2024 | 3.07 | 3.07 | 2.80 | 2.80 | - | -9.97% | 1,050 |
| Oct 9, 2024 | 3.11 | 3.11 | 3.11 | 3.11 | - | -2.81% | 250 |
| Oct 8, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Oct 7, 2024 | 3.30 | 3.30 | 3.20 | 3.20 | - | -3.03% | 410 |
| Oct 4, 2024 | 3.30 | 3.40 | 3.30 | 3.30 | - | - | 397 |
| Oct 3, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 252 |
| Oct 2, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| Oct 1, 2024 | 3.30 | 3.31 | 3.30 | 3.30 | - | - | 710 |
| Sep 30, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3.12% | 293 |
| Sep 27, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 185 |
| Sep 26, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Sep 25, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Sep 24, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4.58% | 200 |
| Sep 23, 2024 | 3.40 | 3.40 | 3.06 | 3.06 | - | -4.38% | 564 |
| Sep 20, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6.67% | 154 |
| Sep 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | - | 15.38% | 252 |
| Sep 18, 2024 | 2.60 | 2.60 | 2.60 | 2.60 | - | - | - |
| Sep 17, 2024 | 3.00 | 3.00 | 2.60 | 2.60 | - | -13.33% | 3,319 |
| Sep 16, 2024 | 3.16 | 3.16 | 3.00 | 3.00 | - | -13.04% | 2,146 |
| Sep 13, 2024 | 4.00 | 4.00 | 3.40 | 3.45 | - | -11.54% | 4,332 |
| Sep 12, 2024 | 4.60 | 4.60 | 3.90 | 3.90 | - | -13.33% | 2,157 |
| Sep 11, 2024 | 4.25 | 4.50 | 4.00 | 4.50 | - | -19.64% | 997 |
| Sep 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Sep 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Sep 6, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Sep 5, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Sep 4, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Sep 3, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 28, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 20, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 7, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 6, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 2, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 1, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Jul 31, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |