Perpetual Energy Inc. (TSX:PMT)

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
Aug 22, 2024	0.45	0.45	0.44	0.44	0.44	-3.33%	5,000
Aug 21, 2024	0.43	0.47	0.40	0.45	0.45	-	18,700
Aug 20, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Aug 19, 2024	0.45	0.45	0.45	0.45	0.45	-	1,000
Aug 16, 2024	0.45	0.45	0.45	0.45	0.45	-2.17%	1,000
Aug 15, 2024	0.44	0.50	0.44	0.46	0.46	4.55%	17,503
Aug 14, 2024	0.40	0.44	0.40	0.44	0.44	2.33%	14,000
Aug 13, 2024	0.44	0.44	0.43	0.43	0.43	-2.27%	10,000
Aug 12, 2024	0.44	0.45	0.44	0.44	0.44	-	7,800
Aug 9, 2024	0.44	0.44	0.44	0.44	0.44	-2.22%	1,000
Aug 8, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Aug 7, 2024	0.45	0.45	0.45	0.45	0.45	5.88%	6,000
Aug 6, 2024	0.43	0.43	0.43	0.43	0.43	1.19%	1,000
Aug 2, 2024	0.43	0.43	0.42	0.42	0.42	-4.55%	15,000
Aug 1, 2024	0.44	0.44	0.44	0.44	0.44	-2.22%	3,500
Jul 31, 2024	0.45	0.45	0.45	0.45	0.45	1.12%	-
Jul 30, 2024	0.45	0.45	0.45	0.45	0.45	-4.30%	500
Jul 29, 2024	0.47	0.47	0.47	0.47	0.47	-2.11%	26,500
Jul 26, 2024	0.47	0.48	0.47	0.48	0.48	-5.00%	4,000
Jul 25, 2024	0.45	0.50	0.45	0.50	0.50	4.17%	36,600
Jul 24, 2024	0.49	0.49	0.46	0.48	0.48	2.13%	25,500
Jul 23, 2024	0.47	0.47	0.47	0.47	0.47	3.30%	500
Jul 22, 2024	0.47	0.47	0.46	0.46	0.46	-3.19%	18,500
Jul 19, 2024	0.47	0.47	0.47	0.47	0.47	-	500
Jul 18, 2024	0.49	0.49	0.46	0.47	0.47	-4.08%	48,725
Jul 17, 2024	0.52	0.52	0.49	0.49	0.49	-2.00%	45,100
Jul 16, 2024	0.50	0.50	0.50	0.50	0.50	-3.85%	5,580
Jul 15, 2024	0.53	0.55	0.52	0.52	0.52	4.00%	44,500
Jul 12, 2024	0.46	0.51	0.46	0.50	0.50	-	19,650
Jul 11, 2024	0.54	0.54	0.50	0.50	0.50	-	82,000
Jul 10, 2024	0.41	0.53	0.41	0.50	0.50	21.95%	153,500
Jul 8, 2024	0.41	0.41	0.41	0.41	0.41	-	1,015
Jul 5, 2024	0.42	0.42	0.41	0.41	0.41	-3.53%	6,250
Jul 4, 2024	0.43	0.43	0.43	0.43	0.43	1.19%	1,500
Jul 3, 2024	0.42	0.42	0.42	0.42	0.42	-3.45%	900
Jul 2, 2024	0.46	0.46	0.42	0.44	0.44	-1.14%	36,250
Jun 28, 2024	0.44	0.44	0.44	0.44	0.44	-7.37%	6,500
Jun 25, 2024	0.48	0.48	0.48	0.48	0.48	-3.06%	500
Jun 24, 2024	0.43	0.49	0.43	0.49	0.49	15.29%	6,057
Jun 21, 2024	0.44	0.45	0.42	0.43	0.43	-1.16%	91,500
Jun 20, 2024	0.43	0.43	0.43	0.43	0.43	-2.27%	10,000
Jun 18, 2024	0.44	0.44	0.44	0.44	0.44	-4.35%	28,651
Jun 14, 2024	0.46	0.46	0.46	0.46	0.46	1.10%	1,500
Jun 13, 2024	0.46	0.46	0.46	0.46	0.46	-9.00%	1,500
Jun 12, 2024	0.50	0.50	0.44	0.50	0.50	4.17%	89,500
Jun 11, 2024	0.47	0.48	0.44	0.48	0.48	-	75,413
Jun 10, 2024	0.48	0.48	0.48	0.48	0.48	-1.03%	5,413
Jun 7, 2024	0.49	0.49	0.49	0.49	0.49	-	1,500
Jun 6, 2024	0.49	0.49	0.49	0.49	0.49	-1.02%	500
Jun 5, 2024	0.46	0.49	0.46	0.49	0.49	8.89%	18,512

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.