Petrus Resources Ltd. (PTRUF)
OTCMKTS · Delayed Price · Currency is USD
1.180
+0.010 (0.85%)
Nov 9, 2026, 3:37 PM EST
PTRUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 8,001 |
| Nov 6, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 4,853 |
| Nov 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| Nov 4, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -4.05% | 26,480 |
| Nov 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.35% | 1,306 |
| Oct 30, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.49% | 6,088 |
| Oct 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | 679 |
| Oct 28, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 19,200 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.37% | 8,343 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.04% | 23,500 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | 100 |
| Oct 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 3,000 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 22,400 |
| Oct 15, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.40% | 8,200 |
| Oct 14, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.21 | -0.49% | 10,400 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | 0.49% | 6,972 |
| Oct 9, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.21 | -0.81% | 10,500 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 2.07% | 11,300 |
| Oct 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | -1.23% | 7,500 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.16% | 7,039 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.98% | 5,400 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.04% | 4,557 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.78% | 2,071 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | 10,000 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -1.09% | 12,430 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.32% | 5,000 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -1.57% | 3,700 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.94% | 1,900 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.94% | 35,300 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.94% | 15,150 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.27 | 1.35% | 1,340 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | 0.08% | 15,700 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.26 | -0.70% | 25,900 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | 7,600 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.28 | -1.15% | 52,327 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 1.16% | 8,200 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.28 | -1.29% | 21,200 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 1.31% | 13,500 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.28 | -0.77% | 35,000 |
| Aug 31, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.29 | 0.78% | 17,114 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.28 | -0.77% | 4,900 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.29 | -0.38% | 29,700 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.29 | 0.38% | 4,200 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.46% | 9,000 |
| Aug 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | -1.95% | 15,410 |
| Aug 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 1.68% | 23,740 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -0.30% | 800 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.30 | -1.20% | 3,600 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 1.53% | 13,800 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -0.36% | 17,421 |