Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	2.34	2.35	2.30	2.30	2.30	-	163,000
Nov 26, 2025	2.34	2.35	2.30	2.30	2.30	-0.43%	169,000
Nov 25, 2025	2.33	2.34	2.29	2.31	2.31	-	254,000
Nov 24, 2025	2.30	2.31	2.29	2.31	2.31	0.43%	608,000
Nov 21, 2025	2.30	2.30	2.29	2.30	2.30	-	340,000
Nov 20, 2025	2.30	2.31	2.29	2.30	2.30	-	234,000
Nov 19, 2025	2.29	2.30	2.29	2.30	2.30	0.44%	107,000
Nov 18, 2025	2.32	2.32	2.29	2.29	2.29	-0.43%	78,000
Nov 17, 2025	2.31	2.31	2.30	2.30	2.30	-	167,000
Nov 14, 2025	2.33	2.33	2.29	2.30	2.30	-1.29%	232,000
Nov 13, 2025	2.30	2.34	2.30	2.33	2.33	1.30%	466,000
Nov 12, 2025	2.33	2.36	2.30	2.30	2.30	-1.29%	941,000
Nov 11, 2025	2.36	2.37	2.31	2.33	2.33	-1.27%	79,000
Nov 10, 2025	2.35	2.36	2.35	2.36	2.36	0.43%	63,000
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