Petron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.19	2.20	2.12	2.15	2.15	-0.92%	1,508,000
Jun 10, 2026	2.20	2.23	2.16	2.17	2.17	-1.36%	1,064,000
Jun 9, 2026	2.22	2.23	2.18	2.20	2.20	-0.90%	1,695,000
Jun 8, 2026	2.29	2.29	2.18	2.22	2.22	-2.20%	1,613,000
Jun 5, 2026	2.24	2.29	2.24	2.27	2.27	0.89%	445,000
Jun 4, 2026	2.35	2.39	2.24	2.25	2.25	-4.26%	5,540,000
Jun 3, 2026	2.37	2.37	2.34	2.35	2.35	-	521,000
Jun 2, 2026	2.38	2.42	2.35	2.35	2.35	-1.26%	1,306,000
Jun 1, 2026	2.40	2.43	2.35	2.38	2.38	-2.46%	1,359,000
May 29, 2026	2.35	2.44	2.34	2.44	2.44	3.83%	970,000
May 28, 2026	2.40	2.40	2.28	2.35	2.35	-2.08%	2,347,000
May 26, 2026	2.42	2.42	2.40	2.40	2.40	-	1,071,000
May 25, 2026	2.43	2.43	2.40	2.40	2.40	-1.23%	964,000
May 22, 2026	2.43	2.44	2.41	2.43	2.43	-	1,299,000
May 21, 2026	2.49	2.49	2.42	2.43	2.43	-2.80%	895,000
May 20, 2026	2.50	2.51	2.45	2.50	2.50	-	854,000
May 19, 2026	2.50	2.51	2.47	2.50	2.50	-	1,078,000
May 18, 2026	2.50	2.51	2.46	2.50	2.50	-	837,000
May 15, 2026	2.42	2.51	2.40	2.50	2.50	3.31%	4,327,000
May 14, 2026	2.47	2.55	2.40	2.42	2.42	-2.02%	3,346,000
May 13, 2026	2.63	2.65	2.46	2.47	2.47	-6.08%	5,674,000
May 12, 2026	2.68	2.70	2.62	2.63	2.63	-1.87%	905,000
May 11, 2026	2.68	2.72	2.60	2.68	2.68	0.37%	3,362,000
May 8, 2026	2.69	2.73	2.65	2.67	2.67	-0.74%	3,174,000
May 7, 2026	2.75	2.75	2.65	2.69	2.69	-2.18%	5,613,000
May 6, 2026	2.75	2.75	2.70	2.75	2.75	-	2,880,000
May 5, 2026	2.87	2.90	2.72	2.75	2.75	-4.18%	5,715,000
May 4, 2026	2.94	2.95	2.85	2.87	2.87	-2.38%	1,730,000
Apr 30, 2026	2.99	3.05	2.94	2.94	2.94	-0.34%	1,091,000
Apr 29, 2026	2.99	2.99	2.92	2.95	2.95	-	497,000
Apr 28, 2026	2.90	2.96	2.90	2.95	2.95	3.51%	1,391,000
Apr 27, 2026	2.93	2.97	2.80	2.85	2.85	-2.40%	2,793,000
Apr 24, 2026	2.98	3.00	2.86	2.92	2.92	-1.02%	1,900,000
Apr 23, 2026	2.97	2.98	2.95	2.95	2.95	-	1,007,000
Apr 22, 2026	3.00	3.00	2.94	2.95	2.95	-1.67%	1,600,000
Apr 21, 2026	2.94	3.03	2.94	3.00	3.00	-	2,093,000
Apr 20, 2026	3.08	3.10	2.98	3.00	3.00	-2.60%	6,491,000
Apr 17, 2026	3.13	3.18	3.04	3.08	3.08	-0.65%	4,883,000
Apr 16, 2026	2.94	3.18	2.94	3.10	3.10	5.80%	18,935,000
Apr 15, 2026	2.89	3.00	2.83	2.93	2.93	1.03%	10,423,000
Apr 14, 2026	2.93	2.93	2.88	2.90	2.90	-1.36%	1,544,000
Apr 13, 2026	2.99	2.99	2.91	2.94	2.94	1.73%	3,211,000
Apr 10, 2026	2.91	2.95	2.87	2.89	2.89	-	3,305,000
Apr 8, 2026	2.90	2.94	2.81	2.89	2.89	-3.67%	5,678,000
Apr 7, 2026	2.92	3.02	2.92	3.00	3.00	3.45%	4,483,000
Apr 6, 2026	2.94	2.96	2.87	2.90	2.90	0.69%	4,307,000
Apr 1, 2026	2.90	2.96	2.78	2.88	2.88	-1.03%	10,386,000
Mar 31, 2026	3.03	3.08	2.90	2.91	2.91	-3.64%	8,193,000
Mar 30, 2026	3.25	3.25	2.99	3.02	3.02	-3.21%	12,218,000
Mar 27, 2026	3.03	3.21	3.00	3.12	3.12	3.65%	97,526,000