Perpetual Energy Inc. (PMGYF)

Perpetual Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.32	0.32	0.32	0.31	0.31	-	1,000
Nov 1, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Oct 31, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Oct 30, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Oct 29, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Oct 28, 2024	0.31	0.31	0.31	0.31	0.31	-1.12%	1,000
Oct 25, 2024	0.31	0.31	0.31	0.31	0.31	4.50%	1,000
Oct 24, 2024	0.30	0.30	0.30	0.30	0.30	-	1,000
Oct 23, 2024	0.30	0.30	0.30	0.30	0.30	-	1,000
Oct 22, 2024	0.30	0.30	0.30	0.30	0.30	-1.32%	-
Oct 21, 2024	0.30	0.30	0.30	0.30	0.30	-3.95%	6,600
Oct 18, 2024	0.32	0.32	0.32	0.32	0.32	-0.47%	2,034
Oct 17, 2024	0.32	0.32	0.32	0.32	0.32	-0.63%	1,000
Oct 16, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 15, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Oct 14, 2024	0.32	0.32	0.32	0.32	0.32	-0.62%	1,500
Oct 11, 2024	0.32	0.32	0.32	0.32	0.32	-10.56%	1,500
Oct 10, 2024	0.36	0.36	0.36	0.36	0.36	-	5,000
Oct 9, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Oct 8, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Oct 7, 2024	0.36	0.36	0.36	0.36	0.36	-	5,000
Oct 4, 2024	0.36	0.36	0.36	0.36	0.36	16.13%	5,000
Oct 3, 2024	0.31	0.31	0.31	0.31	0.31	-	36,000
Oct 2, 2024	0.31	0.31	0.31	0.31	0.31	-0.96%	36,000
Oct 1, 2024	0.31	0.31	0.31	0.31	0.31	-7.94%	93,000
Sep 30, 2024	0.34	0.34	0.34	0.34	0.34	-	12,500
Sep 27, 2024	0.34	0.34	0.34	0.34	0.34	-	500
Sep 26, 2024	0.34	0.34	0.34	0.34	0.34	-	12,500
Sep 25, 2024	0.34	0.34	0.34	0.34	0.34	-0.87%	-
Sep 24, 2024	0.34	0.34	0.34	0.34	0.34	0.88%	15,000
Sep 23, 2024	0.34	0.34	0.34	0.34	0.34	-0.53%	12,500
Sep 20, 2024	0.34	0.34	0.34	0.34	0.34	3.58%	54,820
Sep 19, 2024	0.33	0.33	0.33	0.33	0.33	-	1,500
Sep 18, 2024	0.33	0.33	0.33	0.33	0.33	-	1,500
Sep 17, 2024	0.33	0.33	0.33	0.33	0.33	-	30,000
Sep 16, 2024	0.33	0.33	0.33	0.33	0.33	-0.21%	1,500
Sep 13, 2024	0.32	0.33	0.32	0.33	0.33	22.48%	400
Sep 12, 2024	0.27	0.27	0.27	0.27	0.27	0.75%	-
Sep 11, 2024	0.27	0.27	0.27	0.27	0.27	-16.25%	1,500
Sep 10, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Sep 9, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Sep 6, 2024	0.32	0.32	0.32	0.32	0.32	-	20,000
Sep 5, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Sep 4, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Sep 3, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Aug 30, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Aug 29, 2024	0.32	0.32	0.32	0.32	0.32	-	500
Aug 28, 2024	0.32	0.32	0.32	0.32	0.32	-	-
Aug 27, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Aug 26, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Aug 23, 2024	0.32	0.32	0.32	0.32	0.32	-	1,500
Aug 22, 2024	0.32	0.32	0.32	0.32	0.32	-0.87%	1,500
Aug 21, 2024	0.32	0.32	0.32	0.32	0.32	4.13%	1,500
Aug 20, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Aug 19, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Aug 16, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 15, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 14, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 13, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 12, 2024	0.31	0.31	0.31	0.31	0.31	-	-
Aug 9, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Aug 8, 2024	0.31	0.31	0.31	0.31	0.31	-	1,000
Aug 7, 2024	0.31	0.31	0.31	0.31	0.31	1.31%	1,000
Aug 6, 2024	0.31	0.31	0.31	0.31	0.31	-4.38%	1,100
Aug 5, 2024	0.32	0.32	0.32	0.32	0.32	-1.27%	40
Aug 2, 2024	0.32	0.32	0.32	0.32	0.32	-1.79%	100
Aug 1, 2024	0.33	0.33	0.33	0.33	0.33	-8.33%	500
Jul 31, 2024	0.36	0.36	0.36	0.36	0.36	-	40
Jul 30, 2024	0.36	0.36	0.36	0.36	0.36	-	40
Jul 29, 2024	0.36	0.36	0.36	0.36	0.36	-	40
Jul 26, 2024	0.36	0.36	0.36	0.36	0.36	-	40
Jul 25, 2024	0.36	0.36	0.36	0.36	0.36	-	10,000
Jul 24, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Jul 23, 2024	0.36	0.36	0.36	0.36	0.36	0.19%	40
Jul 22, 2024	0.34	0.36	0.34	0.36	0.36	-	40
Jul 19, 2024	0.34	0.36	0.34	0.36	0.36	-	40
Jul 18, 2024	0.34	0.36	0.34	0.36	0.36	-	40
Jul 17, 2024	0.34	0.36	0.34	0.36	0.36	-	40
Jul 11, 2024	0.35	0.36	0.35	0.36	0.36	6.93%	7,000
Jul 10, 2024	0.34	0.34	0.34	0.34	0.34	-0.62%	40
Jun 28, 2024	0.34	0.34	0.34	0.34	0.34	6.66%	100
Jun 21, 2024	0.32	0.32	0.32	0.32	0.32	-0.63%	5,300
Jun 18, 2024	0.32	0.32	0.32	0.32	0.32	-1.54%	400
Jun 11, 2024	0.32	0.32	0.32	0.32	0.32	-3.23%	36,500
May 22, 2024	0.35	0.36	0.33	0.33	0.33	-8.27%	47,720
May 15, 2024	0.37	0.37	0.37	0.37	0.37	-3.95%	3,000
May 8, 2024	0.38	0.38	0.38	0.38	0.38	-1.30%	2,500
Apr 24, 2024	0.39	0.39	0.39	0.39	0.39	-3.75%	1,000
Apr 16, 2024	0.40	0.40	0.40	0.40	0.40	1.01%	5,000
Apr 12, 2024	0.40	0.40	0.40	0.40	0.40	2.86%	15,000
Apr 4, 2024	0.39	0.39	0.39	0.39	0.39	-1.76%	500
Apr 3, 2024	0.39	0.39	0.39	0.39	0.39	1.79%	220
Apr 2, 2024	0.41	0.41	0.39	0.39	0.39	-8.96%	33,295
Mar 28, 2024	0.42	0.42	0.42	0.42	0.42	5.46%	100
Mar 26, 2024	0.40	0.40	0.40	0.40	0.40	-4.07%	3,881
Mar 25, 2024	0.35	0.42	0.35	0.42	0.42	31.03%	115,000
Mar 6, 2024	0.32	0.32	0.32	0.32	0.32	18.59%	2,500
Mar 1, 2024	0.27	0.27	0.27	0.27	0.27	-11.22%	500
Feb 27, 2024	0.30	0.30	0.30	0.30	0.30	12.22%	3,000
Feb 26, 2024	0.27	0.27	0.27	0.27	0.27	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.