Petrus Resources Ltd. (PTRUF)
OTCMKTS · Delayed Price · Currency is USD
1.320
+0.010 (0.76%)
Feb 11, 2026, 9:30 AM EST
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 3,005 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.60% | 2,614 |
| Feb 9, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.51% | 46,219 |
| Feb 6, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 19,548 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -7.99% | 11,623 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.74% | 2,509 |
| Feb 2, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -4.31% | 12,205 |
| Jan 29, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.55% | 7,626 |
| Jan 28, 2026 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 6.16% | 14,004 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | 5,300 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.07% | 9,823 |
| Jan 23, 2026 | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | -0.36% | 9,496 |
| Jan 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 27,100 |
| Jan 21, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 12,645 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 3,010 |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3,650 |
| Jan 14, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.33 | 1.52% | 83,219 |
| Jan 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 1.69% | 2,024 |
| Jan 8, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.29 | -0.31% | 25,282 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | -2.11% | 10,301 |
| Jan 6, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.32 | -0.60% | 2,200 |
| Jan 5, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.33 | -0.89% | 12,182 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | - | 821 |
| Dec 31, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.34 | -2.88% | 11,360 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 1.61% | 6,235 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.36 | 1.33% | 7,931 |
| Dec 18, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -0.74% | 520 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.45% | 5,509 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -2.13% | 11,073 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 0.57% | 174 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -3.18% | 1,000 |
| Dec 9, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.43 | -2.16% | 7,935 |
| Dec 8, 2025 | 1.46 | 1.51 | 1.46 | 1.48 | 1.46 | 1.37% | 27,464 |
| Dec 5, 2025 | 1.40 | 1.48 | 1.40 | 1.46 | 1.44 | 4.29% | 67,325 |
| Dec 4, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.39 | 0.43% | 9,390 |
| Dec 3, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.38 | 4.81% | 19,806 |
| Dec 2, 2025 | 1.30 | 1.35 | 1.30 | 1.33 | 1.32 | 2.31% | 2,721 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.29 | 1.56% | 21,551 |
| Nov 28, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.27 | 1.59% | 14,701 |
| Nov 26, 2025 | 1.16 | 1.27 | 1.16 | 1.26 | 1.25 | 1.45% | 10,500 |
| Nov 24, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.23 | 3.50% | 3,320 |
| Nov 21, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.19 | -5.51% | 63,400 |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.78% | 3,001 |
| Nov 19, 2025 | 1.26 | 1.28 | 1.24 | 1.28 | 1.27 | 1.59% | 15,604 |
| Nov 18, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.25 | - | 41,400 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.25 | 1.61% | 2,382 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -0.80% | 4,904 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.23 | -4.58% | 2,293 |
| Nov 12, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.29 | - | 1,900 |
| Nov 11, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.29 | 4.47% | 16,801 |