Perpetual Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.39	0.40	0.39	0.40	0.40	-2.47%	3,500
Nov 1, 2024	0.41	0.41	0.41	0.41	0.41	1.25%	1,000
Oct 31, 2024	0.40	0.40	0.40	0.40	0.40	-	513
Oct 30, 2024	0.41	0.41	0.40	0.40	0.40	2.56%	6,000
Oct 29, 2024	0.41	0.41	0.39	0.39	0.39	-2.50%	153,000
Oct 28, 2024	0.43	0.45	0.40	0.40	0.40	-4.76%	60,000
Oct 25, 2024	0.45	0.45	0.40	0.42	0.42	-2.33%	58,900
Oct 24, 2024	0.43	0.43	0.43	0.43	0.43	3.61%	1,100
Oct 23, 2024	0.44	0.44	0.42	0.42	0.42	-	1,500
Oct 22, 2024	0.43	0.45	0.42	0.42	0.42	-	56,500
Oct 21, 2024	0.42	0.42	0.42	0.42	0.42	3.75%	5,100
Oct 18, 2024	0.43	0.44	0.40	0.40	0.40	-11.11%	42,500
Oct 17, 2024	0.44	0.45	0.44	0.45	0.45	3.45%	32,000
Oct 16, 2024	0.44	0.44	0.44	0.44	0.44	-3.33%	500
Oct 15, 2024	0.45	0.45	0.45	0.45	0.45	1.12%	-
Oct 11, 2024	0.45	0.45	0.45	0.45	0.45	-3.26%	2,000
Oct 10, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 9, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 8, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 7, 2024	0.48	0.48	0.46	0.46	0.46	-2.13%	53,000
Oct 4, 2024	0.48	0.48	0.47	0.47	0.47	-6.00%	10,540
Oct 3, 2024	0.48	0.50	0.47	0.50	0.50	6.38%	149,500
Oct 2, 2024	0.45	0.47	0.45	0.47	0.47	11.90%	133,500
Oct 1, 2024	0.42	0.42	0.42	0.42	0.42	-4.55%	385,200
Sep 30, 2024	0.44	0.44	0.44	0.44	0.44	-	-
Sep 27, 2024	0.43	0.44	0.43	0.44	0.44	3.53%	5,500
Sep 26, 2024	0.43	0.43	0.42	0.43	0.43	-5.56%	73,520
Sep 25, 2024	0.45	0.45	0.45	0.45	0.45	-1.10%	1,000
Sep 24, 2024	0.45	0.46	0.45	0.46	0.46	1.11%	12,500
Sep 23, 2024	0.45	0.47	0.45	0.45	0.45	-2.17%	13,000
Sep 20, 2024	0.46	0.47	0.46	0.46	0.46	2.22%	108,100
Sep 19, 2024	0.44	0.47	0.44	0.45	0.45	2.27%	226,600
Sep 18, 2024	0.45	0.45	0.43	0.44	0.44	-2.22%	153,500
Sep 17, 2024	0.42	0.47	0.42	0.45	0.45	12.50%	201,008
Sep 16, 2024	0.40	0.43	0.40	0.40	0.40	-1.23%	9,737
Sep 13, 2024	0.41	0.41	0.41	0.41	0.41	1.25%	10,008
Sep 12, 2024	0.41	0.42	0.40	0.40	0.40	-5.88%	33,549
Sep 11, 2024	0.41	0.43	0.41	0.43	0.43	3.66%	9,020
Sep 10, 2024	0.41	0.41	0.41	0.41	0.41	-2.38%	3,000
Sep 9, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Sep 6, 2024	0.40	0.44	0.40	0.42	0.42	1.20%	30,021
Sep 5, 2024	0.41	0.42	0.41	0.42	0.42	-3.49%	5,500
Sep 4, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Sep 3, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Aug 30, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Aug 29, 2024	0.41	0.43	0.41	0.43	0.43	-	7,500
Aug 28, 2024	0.43	0.43	0.43	0.43	0.43	-2.27%	2,500
Aug 27, 2024	0.43	0.44	0.43	0.44	0.44	-2.22%	6,009
Aug 26, 2024	0.44	0.45	0.44	0.45	0.45	2.27%	14,500
Aug 23, 2024	0.44	0.44	0.44	0.44	0.44	1.15%	7,002