Petrus Resources Ltd. (PTRUF)
OTCMKTS · Delayed Price · Currency is USD
1.284
+0.006 (0.47%)
Jun 3, 2026, 4:00 PM EST
PTRUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.47% | 2,000 |
| Jun 2, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.35% | 3,700 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.24% | 108 |
| May 29, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.72% | 500 |
| May 28, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 1.75% | 7,279 |
| May 27, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.94% | 3,224 |
| May 26, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -2.31% | 4,350 |
| May 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.03% | 3,987 |
| May 21, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -1.98% | 5,386 |
| May 19, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 5.51% | 3,192 |
| May 18, 2026 | 1.41 | 1.41 | 1.27 | 1.27 | 1.27 | -4.51% | 11,338 |
| May 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32% | 2,000 |
| May 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -0.40% | 10,600 |
| May 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -0.35% | 3,000 |
| May 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -1.14% | 1,045 |
| May 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -0.35% | 5,202 |
| May 8, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.34 | -6.52% | 22,036 |
| May 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.53% | 3,901 |
| May 6, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.43 | -4.23% | 25,273 |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | 900 |
| May 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | 104 |
| May 1, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.49 | 1.23% | 5,916 |
| Apr 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | -2.90% | 1,000 |
| Apr 29, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.52 | 5.75% | 21,601 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.43 | 4.57% | 15,104 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -0.58% | 101 |
| Apr 23, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.38 | 3.58% | 35,000 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.33 | - | 151,258 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.33 | -0.74% | 500 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.34 | 2.12% | 17,304 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -2.79% | 2,500 |
| Apr 16, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.35 | -2.86% | 1,829 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 0.25% | 12,501 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.39 | -3.84% | 16,569 |
| Apr 13, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.44 | 1.39% | 17,768 |
| Apr 10, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.42 | 1.41% | 14,906 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | 1.18% | 18,126 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.39 | -2.97% | 16,300 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.45% | 200 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.42 | -1.37% | 15,475 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.44 | 2.82% | 21,777 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.40 | -2.74% | 8,706 |
| Mar 31, 2026 | 1.50 | 1.57 | 1.46 | 1.46 | 1.44 | -2.01% | 16,835 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.47 | -9.20% | 20,863 |
| Mar 27, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.62 | 8.53% | 24,999 |
| Mar 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 6.48% | 1,000 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.40 | 3.65% | 34,183 |
| Mar 23, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 1.48% | 35,209 |
| Mar 20, 2026 | 1.38 | 1.39 | 1.35 | 1.35 | 1.34 | -2.17% | 26,552 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 4.55% | 33,602 |