Petrus Resources Ltd. (TSX:PRQ)
Canada
· Delayed Price · Currency is CAD 1.290
-0.010 (-0.77%)
May 21, 2025, 2:46 PM EDT
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 3,510 |
| May 20, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | 0.78% | 26,700 |
| May 16, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.01% | 22,400 |
| May 15, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 14,705 |
| May 14, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.32 | 1.53% | 20,100 |
| May 13, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.30 | 1.55% | 31,000 |
| May 12, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.28 | - | 5,900 |
| May 9, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | 2.38% | 2,901 |
| May 8, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.25 | -0.79% | 7,500 |
| May 7, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 2,426 |
| May 6, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.27 | 0.79% | 11,400 |
| May 5, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.26 | 0.79% | 16,500 |
| May 2, 2025 | 1.27 | 1.27 | 1.24 | 1.26 | 1.25 | -0.79% | 6,802 |
| May 1, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.26 | -0.78% | 38,700 |
| Apr 30, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.27 | - | 4,100 |
| Apr 29, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.27 | 1.59% | 19,900 |
| Apr 28, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.25 | - | 3,000 |
| Apr 25, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | 1.61% | 3,000 |
| Apr 24, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.23 | - | 27,029 |
| Apr 23, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.23 | -0.80% | 12,700 |
| Apr 22, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.24 | -1.57% | 18,800 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.26 | 0.79% | 41,600 |
| Apr 17, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.25 | - | 46,900 |
| Apr 16, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.25 | -3.08% | 46,800 |
| Apr 15, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.29 | -2.26% | 12,101 |
| Apr 14, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.31 | 0.76% | 21,600 |
| Apr 11, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.30 | -0.75% | 91,900 |
| Apr 10, 2025 | 1.29 | 1.35 | 1.22 | 1.33 | 1.31 | 5.56% | 80,307 |
| Apr 9, 2025 | 1.18 | 1.27 | 1.18 | 1.26 | 1.24 | 6.78% | 28,400 |
| Apr 8, 2025 | 1.24 | 1.28 | 1.17 | 1.18 | 1.16 | -4.84% | 78,920 |
| Apr 7, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.22 | -1.59% | 72,700 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.18 | 1.26 | 1.24 | -3.82% | 140,729 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.25 | 1.31 | 1.29 | -2.24% | 179,714 |
| Apr 2, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.32 | - | 15,108 |
| Apr 1, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.32 | - | 5,532 |
| Mar 31, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.32 | 1.52% | 12,101 |
| Mar 28, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.30 | -2.22% | 26,100 |
| Mar 27, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.33 | 1.50% | 63,300 |
| Mar 26, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.31 | -1.48% | 42,300 |
| Mar 25, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 13,442 |
| Mar 24, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.34 | 3.03% | 23,400 |
| Mar 21, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.30 | -3.65% | 116,747 |
| Mar 20, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.35 | 3.01% | 7,900 |
| Mar 19, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.31 | -2.21% | 71,200 |
| Mar 18, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.34 | -1.45% | 21,600 |
| Mar 17, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.36 | 2.99% | 22,200 |
| Mar 14, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.31 | 0.75% | 37,020 |
| Mar 13, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.30 | -4.32% | 57,000 |
| Mar 12, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.36 | 2.96% | 23,600 |
| Mar 11, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.32 | -2.17% | 21,711 |