Peyto Exploration & Development Corp. (PEYUF)
OTCMKTS
· Delayed Price · Currency is USD
12.86
+0.05 (0.39%)
Apr 24, 2025, 3:55 PM EDT
PEYUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.95 | 13.02 | 12.86 | 12.91 | 12.91 | 0.86% | 38,947 |
| Apr 23, 2025 | 13.10 | 13.10 | 12.75 | 12.80 | 12.80 | -1.46% | 119,911 |
| Apr 22, 2025 | 12.90 | 13.17 | 12.90 | 12.99 | 12.99 | 2.04% | 43,111 |
| Apr 21, 2025 | 12.97 | 12.97 | 12.60 | 12.73 | 12.73 | -1.85% | 43,630 |
| Apr 17, 2025 | 12.70 | 13.01 | 12.70 | 12.97 | 12.97 | 3.24% | 51,993 |
| Apr 16, 2025 | 12.11 | 12.70 | 12.11 | 12.56 | 12.56 | 3.66% | 38,347 |
| Apr 15, 2025 | 12.36 | 12.36 | 12.07 | 12.12 | 12.12 | 0.41% | 44,362 |
| Apr 14, 2025 | 12.00 | 12.23 | 12.00 | 12.07 | 12.07 | 0.04% | 85,396 |
| Apr 11, 2025 | 11.48 | 12.12 | 11.48 | 12.07 | 12.07 | 6.02% | 140,431 |
| Apr 10, 2025 | 11.83 | 11.83 | 11.15 | 11.38 | 11.38 | -1.30% | 123,727 |
| Apr 9, 2025 | 10.60 | 11.61 | 10.37 | 11.53 | 11.53 | 7.26% | 250,288 |
| Apr 8, 2025 | 11.55 | 11.57 | 10.66 | 10.75 | 10.75 | -4.30% | 101,968 |
| Apr 7, 2025 | 11.00 | 11.61 | 10.92 | 11.23 | 11.23 | -3.83% | 99,073 |
| Apr 4, 2025 | 12.25 | 12.25 | 11.29 | 11.68 | 11.68 | -7.30% | 209,138 |
| Apr 3, 2025 | 12.83 | 13.05 | 12.57 | 12.60 | 12.60 | -2.63% | 155,484 |
| Apr 2, 2025 | 12.81 | 12.96 | 12.80 | 12.94 | 12.94 | 0.66% | 24,050 |
| Apr 1, 2025 | 12.67 | 12.88 | 12.60 | 12.86 | 12.86 | 1.30% | 63,123 |
| Mar 31, 2025 | 12.90 | 12.90 | 12.43 | 12.69 | 12.69 | 0.40% | 120,923 |
| Mar 28, 2025 | 12.63 | 12.74 | 12.61 | 12.64 | 12.56 | -0.47% | 172,407 |
| Mar 27, 2025 | 12.25 | 12.84 | 12.25 | 12.70 | 12.62 | -1.17% | 72,586 |
| Mar 26, 2025 | 12.97 | 13.00 | 12.82 | 12.85 | 12.77 | 0.03% | 30,867 |
| Mar 25, 2025 | 12.60 | 12.90 | 12.60 | 12.85 | 12.77 | 1.78% | 222,342 |
| Mar 24, 2025 | 12.21 | 12.75 | 12.21 | 12.62 | 12.55 | 4.17% | 573,867 |
| Mar 21, 2025 | 12.20 | 12.20 | 11.99 | 12.12 | 12.04 | 0.02% | 28,953 |
| Mar 20, 2025 | 11.88 | 12.17 | 11.88 | 12.11 | 12.04 | 0.40% | 45,986 |
| Mar 19, 2025 | 11.78 | 12.08 | 11.78 | 12.07 | 11.99 | 2.25% | 78,744 |
| Mar 18, 2025 | 12.25 | 12.25 | 11.66 | 11.80 | 11.73 | 1.11% | 48,752 |
| Mar 17, 2025 | 12.00 | 12.00 | 11.43 | 11.67 | 11.60 | 2.11% | 65,073 |
| Mar 14, 2025 | 11.25 | 11.52 | 11.25 | 11.43 | 11.36 | 1.47% | 25,989 |
| Mar 13, 2025 | 11.35 | 11.44 | 11.14 | 11.26 | 11.20 | -0.26% | 16,686 |
| Mar 12, 2025 | 10.80 | 11.34 | 10.79 | 11.29 | 11.23 | 3.89% | 136,852 |
| Mar 11, 2025 | 10.53 | 10.87 | 10.53 | 10.87 | 10.81 | 3.03% | 85,669 |
| Mar 10, 2025 | 10.60 | 10.78 | 10.50 | 10.55 | 10.49 | -2.71% | 120,076 |
| Mar 7, 2025 | 10.81 | 10.88 | 10.70 | 10.84 | 10.78 | 1.06% | 58,907 |
| Mar 6, 2025 | 10.70 | 10.85 | 10.62 | 10.73 | 10.67 | -0.47% | 96,832 |
| Mar 5, 2025 | 10.61 | 10.82 | 10.53 | 10.78 | 10.72 | 1.58% | 303,964 |
| Mar 4, 2025 | 10.41 | 10.62 | 10.14 | 10.61 | 10.55 | 1.13% | 343,988 |
| Mar 3, 2025 | 11.12 | 11.12 | 10.44 | 10.49 | 10.43 | -4.77% | 66,433 |
| Feb 28, 2025 | 11.01 | 11.12 | 10.99 | 11.02 | 10.95 | -1.39% | 70,163 |
| Feb 27, 2025 | 11.39 | 11.41 | 11.12 | 11.18 | 11.03 | -1.52% | 91,143 |
| Feb 26, 2025 | 11.35 | 11.40 | 11.00 | 11.35 | 11.20 | -0.11% | 25,481 |
| Feb 25, 2025 | 11.72 | 11.72 | 11.30 | 11.36 | 11.21 | -3.07% | 83,684 |
| Feb 24, 2025 | 11.68 | 11.84 | 11.59 | 11.72 | 11.57 | 0.51% | 35,916 |
| Feb 21, 2025 | 11.70 | 11.90 | 11.08 | 11.66 | 11.51 | 0.03% | 59,857 |
| Feb 20, 2025 | 11.65 | 11.66 | 11.48 | 11.66 | 11.51 | 0.17% | 22,424 |
| Feb 19, 2025 | 11.46 | 11.81 | 11.46 | 11.64 | 11.49 | 1.36% | 43,037 |
| Feb 18, 2025 | 11.60 | 11.60 | 11.12 | 11.48 | 11.33 | 2.50% | 41,677 |
| Feb 14, 2025 | 11.29 | 11.30 | 11.15 | 11.20 | 11.06 | -0.74% | 30,010 |
| Feb 13, 2025 | 11.05 | 11.32 | 11.05 | 11.28 | 11.14 | 2.03% | 24,529 |
| Feb 12, 2025 | 11.25 | 11.25 | 11.06 | 11.06 | 10.92 | -1.58% | 37,889 |