PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.47	0.48	0.47	0.48	-	3.19%	66,097
Jun 5, 2025	0.46	0.47	0.46	0.46	0.46	0.83%	78,032
Jun 4, 2025	0.46	0.47	0.46	0.46	0.46	-0.57%	173,942
Jun 3, 2025	0.45	0.46	0.45	0.46	0.46	3.39%	79,593
Jun 2, 2025	0.43	0.45	0.43	0.45	0.45	6.80%	273,780
May 30, 2025	0.42	0.43	0.42	0.42	0.42	-3.10%	1,162,595
May 29, 2025	0.44	0.44	0.43	0.43	0.42	-	92,492
May 28, 2025	0.44	0.44	0.42	0.43	0.42	-2.27%	483,604
May 27, 2025	0.45	0.45	0.43	0.44	0.42	1.62%	144,643
May 23, 2025	0.43	0.44	0.43	0.43	0.42	3.37%	109,190
May 22, 2025	0.43	0.43	0.42	0.42	0.40	-1.02%	10,454
May 21, 2025	0.42	0.43	0.42	0.42	0.41	0.81%	213,667
May 20, 2025	0.42	0.43	0.42	0.42	0.41	-1.22%	428,722
May 19, 2025	0.41	0.43	0.41	0.43	0.41	-0.49%	39,112
May 16, 2025	0.43	0.43	0.42	0.43	0.41	0.64%	217,001
May 15, 2025	0.43	0.43	0.42	0.42	0.41	-0.73%	104,521
May 14, 2025	0.43	0.43	0.42	0.43	0.41	0.83%	180,116
May 13, 2025	0.42	0.43	0.42	0.42	0.41	0.48%	198,762
May 12, 2025	0.44	0.44	0.42	0.42	0.41	1.24%	152,910
May 9, 2025	0.41	0.42	0.41	0.42	0.40	4.20%	76,799
May 8, 2025	0.40	0.41	0.40	0.40	0.39	-0.25%	127,200
May 7, 2025	0.41	0.41	0.40	0.40	0.39	0.50%	60,926
May 6, 2025	0.40	0.41	0.40	0.40	0.39	-1.12%	158,874
May 5, 2025	0.40	0.41	0.40	0.40	0.39	-0.37%	66,826
May 2, 2025	0.41	0.41	0.41	0.41	0.39	-1.22%	113,085
May 1, 2025	0.42	0.42	0.41	0.41	0.40	-2.60%	111,468
Apr 30, 2025	0.43	0.43	0.42	0.42	0.41	1.17%	84,961
Apr 29, 2025	0.42	0.42	0.41	0.42	0.40	2.69%	142,890
Apr 28, 2025	0.42	0.42	0.40	0.41	0.39	-0.41%	86,091
Apr 25, 2025	0.41	0.41	0.41	0.41	0.39	1.04%	86,214
Apr 24, 2025	0.39	0.41	0.38	0.40	0.39	-0.58%	86,496
Apr 23, 2025	0.42	0.42	0.40	0.41	0.39	0.23%	176,419
Apr 22, 2025	0.41	0.42	0.39	0.40	0.39	-1.13%	416,777
Apr 21, 2025	0.45	0.45	0.41	0.41	0.39	-1.53%	111,313
Apr 17, 2025	0.39	0.42	0.39	0.42	0.40	0.10%	273,595
Apr 16, 2025	0.42	0.43	0.41	0.41	0.40	0.53%	313,527
Apr 15, 2025	0.44	0.44	0.41	0.41	0.40	-3.86%	122,748
Apr 14, 2025	0.44	0.47	0.42	0.43	0.41	-0.63%	73,355
Apr 11, 2025	0.44	0.44	0.42	0.43	0.42	2.66%	27,260
Apr 10, 2025	0.44	0.44	0.41	0.42	0.41	-3.33%	246,959
Apr 9, 2025	0.39	0.44	0.38	0.44	0.42	11.16%	256,289
Apr 8, 2025	0.40	0.42	0.39	0.39	0.38	-2.41%	381,958
Apr 7, 2025	0.40	0.41	0.37	0.40	0.39	-2.20%	1,160,710
Apr 4, 2025	0.45	0.45	0.40	0.41	0.40	-9.69%	701,264
Apr 3, 2025	0.48	0.48	0.45	0.45	0.44	-5.60%	589,927
Apr 2, 2025	0.47	0.49	0.47	0.48	0.46	1.59%	130,341
Apr 1, 2025	0.50	0.50	0.47	0.47	0.46	-0.49%	23,646
Mar 31, 2025	0.47	0.48	0.47	0.48	0.46	-0.38%	14,127
Mar 28, 2025	0.48	0.48	0.48	0.48	0.46	-0.51%	131,443
Mar 27, 2025	0.46	0.49	0.46	0.48	0.46	-0.85%	112,179