PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.40	0.41	0.37	0.39	0.39	0.23%	1,273,121
Mar 12, 2026	0.37	0.40	0.37	0.39	0.39	6.77%	1,106,092
Mar 11, 2026	0.36	0.37	0.36	0.36	0.36	1.36%	810,427
Mar 10, 2026	0.35	0.37	0.34	0.36	0.36	-0.39%	539,400
Mar 9, 2026	0.42	0.42	0.34	0.36	0.36	-3.68%	1,319,906
Mar 6, 2026	0.35	0.38	0.35	0.38	0.38	7.66%	1,133,760
Mar 5, 2026	0.33	0.35	0.32	0.35	0.35	8.91%	1,278,546
Mar 4, 2026	0.34	0.34	0.31	0.32	0.32	-3.76%	406,178
Mar 3, 2026	0.33	0.35	0.33	0.33	0.33	0.76%	633,459
Mar 2, 2026	0.30	0.33	0.30	0.33	0.33	12.55%	668,618
Feb 27, 2026	0.30	0.30	0.29	0.29	0.29	1.10%	152,412
Feb 26, 2026	0.30	0.30	0.29	0.29	0.29	-1.53%	256,078
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-0.20%	183,637
Feb 24, 2026	0.28	0.30	0.28	0.30	0.30	-1.63%	57,500
Feb 23, 2026	0.33	0.33	0.30	0.30	0.30	-0.83%	252,636
Feb 20, 2026	0.32	0.32	0.30	0.30	0.30	1.75%	166,925
Feb 19, 2026	0.29	0.30	0.29	0.30	0.30	3.23%	405,973
Feb 18, 2026	0.29	0.29	0.29	0.29	0.29	0.88%	224,273
Feb 17, 2026	0.31	0.31	0.27	0.29	0.29	-1.55%	65,537
Feb 13, 2026	0.31	0.31	0.29	0.29	0.29	1.51%	177,531
Feb 12, 2026	0.29	0.30	0.29	0.29	0.29	-3.97%	887,407
Feb 11, 2026	0.30	0.30	0.29	0.30	0.30	2.23%	147,348
Feb 10, 2026	0.30	0.30	0.29	0.29	0.29	0.87%	241,390
Feb 9, 2026	0.29	0.30	0.28	0.29	0.29	-0.52%	133,471
Feb 6, 2026	0.27	0.29	0.27	0.29	0.29	-0.03%	433,326
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	347,741
Feb 4, 2026	0.31	0.31	0.27	0.30	0.30	1.44%	310,050
Feb 3, 2026	0.27	0.30	0.27	0.29	0.29	2.25%	55,898
Feb 2, 2026	0.30	0.30	0.28	0.28	0.28	-3.53%	156,886
Jan 30, 2026	0.30	0.30	0.28	0.29	0.29	-1.70%	151,102
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	5.63%	296,426
Jan 28, 2026	0.30	0.30	0.28	0.28	0.28	0.18%	138,344
Jan 27, 2026	0.28	0.28	0.27	0.28	0.28	4.50%	601,699
Jan 26, 2026	0.28	0.28	0.27	0.27	0.27	-0.62%	183,987
Jan 23, 2026	0.27	0.28	0.27	0.27	0.27	3.21%	441,988
Jan 22, 2026	0.26	0.27	0.26	0.26	0.26	1.42%	528,821
Jan 21, 2026	0.27	0.27	0.25	0.26	0.26	1.84%	426,833
Jan 20, 2026	0.26	0.26	0.24	0.26	0.26	-15.03%	1,703,864
Jan 16, 2026	0.29	0.31	0.29	0.30	0.30	-1.18%	87,021
Jan 15, 2026	0.32	0.32	0.30	0.31	0.31	-2.99%	297,860
Jan 14, 2026	0.30	0.31	0.30	0.31	0.31	5.36%	692,011
Jan 13, 2026	0.28	0.30	0.28	0.30	0.30	6.76%	552,574
Jan 12, 2026	0.29	0.29	0.28	0.28	0.28	-0.07%	276,677
Jan 9, 2026	0.29	0.29	0.27	0.28	0.28	-0.29%	282,853
Jan 8, 2026	0.28	0.29	0.28	0.28	0.28	-0.21%	224,056
Jan 7, 2026	0.29	0.29	0.28	0.28	0.28	-1.06%	381,373
Jan 6, 2026	0.29	0.30	0.28	0.28	0.28	-0.84%	92,505
Jan 5, 2026	0.32	0.32	0.28	0.29	0.29	-2.88%	521,462
Jan 2, 2026	0.28	0.30	0.28	0.30	0.30	7.00%	274,266
Dec 31, 2025	0.27	0.29	0.27	0.28	0.28	-2.92%	359,215