Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	3.21	3.27	3.05	3.05	3.05	-3.17%	7,501,000
Mar 18, 2026	3.28	3.28	3.15	3.15	3.15	-4.55%	7,766,000
Mar 17, 2026	3.35	3.35	3.27	3.30	3.30	-4.90%	7,224,000
Mar 16, 2026	3.53	3.54	3.40	3.47	3.32	-0.86%	9,261,000
Mar 13, 2026	3.40	3.52	3.40	3.50	3.35	3.86%	8,827,000
Mar 12, 2026	3.46	3.48	3.36	3.37	3.22	1.51%	7,597,000
Mar 11, 2026	3.20	3.35	3.12	3.32	3.18	2.47%	9,087,000
Mar 10, 2026	3.37	3.37	3.14	3.24	3.10	-6.09%	13,716,000
Mar 9, 2026	3.54	3.71	3.38	3.45	3.30	0.88%	27,376,000
Mar 6, 2026	3.49	3.51	3.37	3.42	3.27	-2.29%	5,352,000
Mar 5, 2026	3.54	3.58	3.30	3.50	3.35	-	12,877,000
Mar 4, 2026	3.40	3.57	3.35	3.50	3.35	6.06%	23,754,000
Mar 3, 2026	3.10	3.31	3.08	3.30	3.16	7.14%	19,455,000
Mar 2, 2026	2.94	3.10	2.91	3.08	2.95	9.61%	17,915,000
Feb 27, 2026	2.74	2.85	2.71	2.81	2.69	3.69%	2,481,000
Feb 26, 2026	2.70	2.75	2.70	2.71	2.59	-	2,109,000
Feb 25, 2026	2.72	2.72	2.70	2.71	2.59	-0.37%	882,000
Feb 24, 2026	2.71	2.73	2.70	2.72	2.60	-	1,470,000
Feb 23, 2026	2.72	2.73	2.70	2.72	2.60	-	1,292,000
Feb 20, 2026	2.76	2.76	2.70	2.72	2.60	-0.73%	402,000
Feb 19, 2026	2.76	2.78	2.70	2.74	2.62	1.48%	874,000
Feb 18, 2026	2.76	2.78	2.70	2.70	2.58	-2.17%	652,000
Feb 16, 2026	2.76	2.77	2.71	2.76	2.64	-	316,000
Feb 13, 2026	2.75	2.80	2.75	2.76	2.64	-	445,000
Feb 12, 2026	2.80	2.82	2.70	2.76	2.64	-1.08%	1,009,000
Feb 11, 2026	2.79	2.79	2.74	2.79	2.67	-	1,897,000
Feb 10, 2026	2.80	2.81	2.76	2.79	2.67	-0.36%	309,000
Feb 9, 2026	2.81	2.84	2.80	2.80	2.68	-0.71%	921,000
Feb 6, 2026	2.87	2.90	2.80	2.82	2.70	-1.74%	821,000
Feb 5, 2026	2.78	2.90	2.78	2.87	2.75	3.61%	1,547,000
Feb 4, 2026	2.77	2.77	2.74	2.77	2.65	-	915,000
Feb 3, 2026	2.74	2.77	2.70	2.77	2.65	1.47%	403,000
Feb 2, 2026	2.70	2.76	2.69	2.73	2.61	1.11%	154,000
Jan 30, 2026	2.75	2.76	2.70	2.70	2.58	-1.82%	7,919,000
Jan 29, 2026	2.70	2.79	2.70	2.75	2.63	1.85%	233,000
Jan 28, 2026	2.70	2.76	2.70	2.70	2.58	0.75%	1,374,000
Jan 27, 2026	2.75	2.78	2.68	2.68	2.56	-3.60%	2,729,000
Jan 26, 2026	2.78	2.80	2.70	2.78	2.66	0.36%	941,000
Jan 23, 2026	2.75	2.81	2.75	2.77	2.65	0.73%	420,000
Jan 22, 2026	2.74	2.78	2.72	2.75	2.63	1.10%	100,000
Jan 21, 2026	2.74	2.74	2.67	2.72	2.60	0.37%	424,000
Jan 20, 2026	2.77	2.77	2.65	2.71	2.59	-2.17%	914,000
Jan 19, 2026	2.80	2.82	2.70	2.77	2.65	-0.36%	897,000
Jan 16, 2026	2.87	2.87	2.75	2.78	2.66	-3.14%	1,826,000
Jan 15, 2026	2.85	2.90	2.84	2.87	2.75	-	1,633,000
Jan 14, 2026	2.89	2.94	2.85	2.87	2.75	-1.03%	3,154,000
Jan 13, 2026	2.84	2.90	2.76	2.90	2.77	1.75%	3,065,000
Jan 12, 2026	2.69	2.85	2.68	2.85	2.73	6.34%	5,879,000
Jan 9, 2026	2.59	2.68	2.58	2.68	2.56	3.47%	1,993,000
Jan 8, 2026	2.53	2.61	2.53	2.59	2.48	2.78%	2,615,000