Petrus Resources Ltd. (PTRUF)
OTCMKTS · Delayed Price · Currency is USD
1.290
+0.013 (1.02%)
Aug 11, 2026, 12:16 PM EST
PTRUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.98% | 615 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.51% | 4,500 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 56,200 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 12,954 |
| Aug 5, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 2.48% | 32,335 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 1.26% | 11,589 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -3.63% | 736 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 1.63% | 14,111 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 2.53% | 1,706 |
| Jul 29, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.67% | 14,406 |
| Jul 28, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -1.80% | 7,528 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -3.17% | 35,004 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 5.00% | 34,900 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,000 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 24,800 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.50% | 3,235 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 2.37% | 1,450 |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.23% | 2,513 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 0.41% | 9,375 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.41% | 4,600 |
| Jul 6, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.20 | 2.54% | 19,909 |
| Jul 2, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.17 | -1.50% | 31,725 |
| Jul 1, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.19 | 2.79% | 7,113 |
| Jun 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 1.35% | 8,230 |
| Jun 29, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.14 | -1.71% | 36,000 |
| Jun 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 0.52% | 8,600 |
| Jun 25, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.51% | 18,979 |
| Jun 24, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.16 | -1.27% | 15,400 |
| Jun 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 0.42% | 3,254 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | 1.72% | 19,400 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.15 | -4.92% | 107,880 |
| Jun 17, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.21 | -0.97% | 12,870 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 1.57% | 172,651 |
| Jun 15, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.21 | -1.61% | 3,460 |
| Jun 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 1.64% | 2,300 |
| Jun 11, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -1.61% | 5,500 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | -1.59% | 12,150 |
| Jun 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0.80% | 2,002 |
| Jun 5, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.24 | -2.50% | 3,500 |
| Jun 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.16% | 7,801 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.47% | 2,000 |
| Jun 2, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.26 | 1.35% | 3,700 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0.24% | 108 |
| May 29, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.24 | -1.72% | 500 |
| May 28, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.27 | 1.75% | 7,279 |
| May 27, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -0.94% | 3,224 |
| May 26, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.26 | -2.31% | 4,350 |
| May 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | -1.03% | 3,987 |
| May 21, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | -1.98% | 5,386 |
| May 19, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.32 | 5.51% | 3,192 |