Petrus Resources Ltd. (PTRUF)
OTCMKTS · Delayed Price · Currency is USD
1.280
-0.010 (-0.78%)
Sep 10, 2026, 9:30 AM EST
PTRUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | - | -0.78% | 6,000 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.15% | 52,327 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.16% | 8,200 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.29% | 21,200 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31% | 13,500 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 35,000 |
| Aug 31, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 0.78% | 17,114 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 3,000 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 26,800 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 4,200 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | 5,100 |
| Aug 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -1.95% | 15,410 |
| Aug 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.68% | 23,740 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.30% | 800 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.20% | 3,600 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 13,800 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.37% | 17,421 |
| Aug 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 3.27% | 27,345 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -1.53% | 435 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.29 | 0.85% | 41,499 |
| Aug 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 0.98% | 615 |
| Aug 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 0.51% | 4,500 |
| Aug 7, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.26 | 1.60% | 56,200 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 0.81% | 12,954 |
| Aug 5, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.23 | 2.48% | 32,335 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.20 | 1.26% | 11,589 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.19 | -3.63% | 736 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.23 | 1.63% | 14,111 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 2.53% | 1,706 |
| Jul 29, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.18 | -0.67% | 16,057 |
| Jul 28, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.19 | -1.80% | 7,528 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.21 | -3.17% | 35,004 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.25 | 5.00% | 34,900 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | 10,000 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | -0.83% | 24,800 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 0.51% | 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 | 1.17 | -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 | 1.19 | -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 | 1.18 | 2.79% | 7,113 |
| Jun 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 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 | 1.15 | -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 | 1.17 | 0.42% | 3,254 |
| Jun 22, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | 1.72% | 19,400 |