Petrus Resources Ltd. (PTRUF)
OTCMKTS · Delayed Price · Currency is USD
1.641
+0.129 (8.53%)
At close: Mar 27, 2026
PTRUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 8.53% | 24,999 |
| Mar 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.48% | 1,000 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 3.65% | 34,183 |
| Mar 23, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 35,209 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 26,552 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 33,602 |
| Mar 18, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | -1.86% | 530 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 9,520 |
| Mar 16, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | 0.07% | 1,011 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.34 | -2.11% | 1,503 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 2.61% | 450 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -1.40% | 7,634 |
| Mar 10, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.35 | -3.55% | 31,335 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -0.70% | 20,805 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.41 | 7.58% | 16,269 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.31 | -2.22% | 3,130 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.34 | 4.65% | 22,612 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.77% | 335 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.29 | 3.17% | 9,915 |
| Feb 20, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.25 | -1.56% | 30,100 |
| Feb 19, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.27 | - | 115,043 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | -3.18% | 108,369 |
| Feb 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 3.28% | 200 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.27 | -3.03% | 30,000 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 0.76% | 3,005 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.30 | -2.60% | 2,614 |
| Feb 9, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.33 | 1.51% | 46,219 |
| Feb 6, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.31 | 2.71% | 19,548 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.28 | -7.99% | 11,623 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 1.74% | 2,509 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.36 | -4.31% | 12,205 |
| Jan 29, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.42 | -0.55% | 7,626 |
| Jan 28, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.43 | 6.16% | 14,004 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.35 | - | 5,300 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.35 | -0.07% | 9,823 |
| Jan 23, 2026 | 1.26 | 1.38 | 1.26 | 1.37 | 1.35 | -0.36% | 9,496 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.36 | 0.74% | 27,100 |
| Jan 21, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.35 | - | 12,645 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.35 | 1.49% | 3,010 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | - | 3,650 |
| Jan 14, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.32 | 1.52% | 83,219 |
| Jan 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 1.69% | 2,024 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.28 | -0.31% | 25,282 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -2.11% | 10,301 |
| Jan 6, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.31 | -0.60% | 2,200 |
| Jan 5, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -0.89% | 12,182 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | - | 821 |
| Dec 31, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.33 | -2.88% | 11,360 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 1.61% | 6,235 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.35 | 1.33% | 7,931 |