PetroGas Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.02	0.02	0.02	0.02	0.02	9.02%	3,061
Jul 24, 2026	0.02	0.02	0.02	0.02	0.02	-15.75%	5,000
Jul 23, 2026	0.02	0.02	0.02	0.02	0.02	-5.14%	8,648
Jul 20, 2026	0.01	0.02	0.01	0.02	0.02	76.67%	155,907
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-15.84%	33,975
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-0.82%	1,000
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-21.04%	27,653
Jul 13, 2026	0.02	0.02	0.01	0.02	0.02	-7.95%	44,891
Jul 9, 2026	0.02	0.02	0.02	0.02	0.02	-13.59%	7,802
Jul 8, 2026	0.02	0.02	0.02	0.02	0.02	-1.90%	24,999
Jul 7, 2026	0.02	0.02	0.02	0.02	0.02	-	10,000
Jul 2, 2026	0.02	0.02	0.02	0.02	0.02	-8.70%	56,148
Jul 1, 2026	0.02	0.02	0.02	0.02	0.02	-8.00%	28,000
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	8.70%	3,644
Jun 29, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	2,851
Jun 26, 2026	0.03	0.03	0.02	0.02	0.02	-8.81%	166,932
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-15.37%	1,120
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	40.09%	1,400
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	-28.62%	1,000
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	3.67%	5,000
Jun 10, 2026	0.03	0.03	0.03	0.03	0.03	3.38%	2,000
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	-6.69%	2,000
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-13.35%	24,725
Jun 4, 2026	0.04	0.04	0.03	0.04	0.04	2.54%	14,704
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	-0.28%	13,524
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-20.23%	4,420
Jun 1, 2026	0.04	0.04	0.03	0.04	0.04	12.82%	3,600
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-20.41%	15,555
May 27, 2026	0.05	0.05	0.05	0.05	0.05	-1.01%	4,001
May 26, 2026	0.05	0.05	0.05	0.05	0.05	26.92%	400
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-9.30%	5,530
May 21, 2026	0.03	0.04	0.03	0.04	0.04	-11.89%	45,000
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-	1,000
May 19, 2026	0.04	0.05	0.04	0.05	0.05	52.50%	1,700
May 18, 2026	0.03	0.03	0.03	0.03	0.03	2.89%	400
May 14, 2026	0.05	0.05	0.03	0.03	0.03	3.67%	7,301
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-38.78%	16,602
May 12, 2026	0.03	0.05	0.03	0.05	0.05	7.69%	10,603
May 11, 2026	0.06	0.06	0.05	0.05	0.05	-2.15%	20,500
May 6, 2026	0.07	0.07	0.03	0.05	0.05	-1.06%	155,296
Apr 29, 2026	0.05	0.05	0.05	0.05	0.05	-	20,000
Apr 28, 2026	0.05	0.05	0.05	0.05	0.05	-6.19%	3,701
Apr 22, 2026	0.07	0.07	0.05	0.05	0.05	-5.47%	5,300
Apr 20, 2026	0.05	0.05	0.05	0.05	0.05	13.49%	400
Apr 16, 2026	0.05	0.06	0.05	0.05	0.05	-24.68%	20,120
Apr 15, 2026	0.06	0.07	0.06	0.06	0.06	-	97,097
Apr 14, 2026	0.05	0.06	0.05	0.06	0.06	-1.27%	12,400
Apr 13, 2026	0.06	0.06	0.06	0.06	0.06	1.29%	11,001
Apr 10, 2026	0.06	0.06	0.06	0.06	0.06	-	8,644
Apr 9, 2026	0.06	0.06	0.06	0.06	0.06	21.57%	694