Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	2.31	2.36	2.31	2.35	2.35	1.73%	97,000
Nov 6, 2025	2.34	2.37	2.31	2.31	2.31	-1.28%	1,473,000
Nov 5, 2025	2.35	2.35	2.30	2.34	2.34	-0.43%	181,000
Nov 4, 2025	2.35	2.35	2.30	2.35	2.35	-	26,000
Nov 3, 2025	2.35	2.35	2.30	2.35	2.35	-	166,000
Oct 30, 2025	2.37	2.37	2.30	2.35	2.35	1.73%	95,000
Oct 29, 2025	2.35	2.37	2.31	2.31	2.31	-0.43%	110,000
Oct 28, 2025	2.32	2.35	2.32	2.32	2.32	0.43%	219,000
Oct 27, 2025	2.35	2.38	2.31	2.31	2.31	-1.70%	643,000
Oct 24, 2025	2.31	2.37	2.31	2.35	2.35	1.73%	2,025,000
Oct 23, 2025	2.32	2.33	2.31	2.31	2.31	-0.43%	264,000
Oct 22, 2025	2.33	2.34	2.30	2.32	2.32	-	72,000
Oct 21, 2025	2.32	2.34	2.32	2.32	2.32	-	102,000
Oct 20, 2025	2.34	2.34	2.32	2.32	2.32	-0.85%	128,000
Oct 17, 2025	2.34	2.34	2.32	2.34	2.34	0.43%	32,000
Oct 16, 2025	2.31	2.33	2.31	2.33	2.33	0.87%	103,000
Oct 15, 2025	2.33	2.34	2.31	2.31	2.31	-0.86%	151,000
Oct 14, 2025	2.32	2.33	2.32	2.33	2.33	1.30%	223,000
Oct 13, 2025	2.34	2.35	2.30	2.30	2.30	-1.71%	196,000
Oct 10, 2025	2.34	2.34	2.32	2.34	2.34	-	61,000
Oct 9, 2025	2.34	2.35	2.31	2.34	2.34	-0.43%	378,000
Oct 8, 2025	2.35	2.35	2.31	2.35	2.35	-	393,000
Oct 7, 2025	2.35	2.37	2.34	2.35	2.35	0.43%	935,000
Oct 6, 2025	2.35	2.35	2.34	2.34	2.34	-0.43%	349,000
Oct 3, 2025	2.35	2.38	2.35	2.35	2.35	-0.42%	184,000
Oct 2, 2025	2.39	2.39	2.34	2.36	2.36	-1.26%	288,000
Oct 1, 2025	2.39	2.39	2.35	2.39	2.39	-	204,000
Sep 30, 2025	2.36	2.39	2.35	2.39	2.39	2.14%	407,000
Sep 29, 2025	2.35	2.37	2.34	2.34	2.34	-0.43%	251,000
Sep 26, 2025	2.35	2.35	2.35	2.35	2.35	-	103,000
Sep 25, 2025	2.38	2.38	2.35	2.35	2.35	-1.26%	34,000
Sep 24, 2025	2.35	2.39	2.35	2.38	2.38	1.28%	261,000
Sep 23, 2025	2.42	2.44	2.35	2.35	2.35	-3.69%	1,410,000
Sep 22, 2025	2.42	2.45	2.40	2.44	2.44	0.83%	132,000
Sep 19, 2025	2.43	2.46	2.42	2.42	2.42	-	596,000
Sep 18, 2025	2.40	2.43	2.36	2.42	2.42	0.83%	963,000
Sep 17, 2025	2.43	2.43	2.39	2.40	2.40	0.42%	47,000
Sep 16, 2025	2.43	2.44	2.39	2.39	2.39	-1.65%	172,000
Sep 15, 2025	2.42	2.44	2.39	2.43	2.43	-	129,000
Sep 12, 2025	2.40	2.45	2.39	2.43	2.43	0.83%	472,000
Sep 11, 2025	2.45	2.45	2.40	2.41	2.41	-0.41%	186,000
Sep 10, 2025	2.45	2.45	2.40	2.42	2.42	0.41%	109,000
Sep 9, 2025	2.39	2.41	2.39	2.41	2.41	0.42%	206,000
Sep 8, 2025	2.42	2.47	2.40	2.40	2.40	-0.83%	205,000
Sep 5, 2025	2.45	2.45	2.41	2.42	2.42	-1.22%	68,000
Sep 4, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	128,000
Sep 3, 2025	2.47	2.49	2.46	2.48	2.48	0.40%	112,000
Sep 2, 2025	2.50	2.50	2.45	2.47	2.47	-0.80%	339,000
Sep 1, 2025	2.50	2.50	2.45	2.49	2.49	-	153,000
Aug 29, 2025	2.48	2.55	2.43	2.49	2.49	0.40%	711,000