Petrus Resources Ltd. (TSX:PRQ)
Canada · Delayed Price · Currency is CAD 2.220
+0.110 (5.21%)
At close: Mar 27, 2026
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.10 | 2.30 | 2.10 | 2.22 | 2.22 | 5.21% | 368,494 |
| Mar 26, 2026 | 2.05 | 2.11 | 2.03 | 2.11 | 2.11 | 4.46% | 177,843 |
| Mar 25, 2026 | 1.98 | 2.03 | 1.95 | 2.02 | 2.02 | 3.06% | 161,282 |
| Mar 24, 2026 | 1.92 | 1.98 | 1.91 | 1.96 | 1.96 | 2.08% | 212,667 |
| Mar 23, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 3.78% | 286,552 |
| Mar 20, 2026 | 1.92 | 1.93 | 1.84 | 1.85 | 1.85 | -2.63% | 117,283 |
| Mar 19, 2026 | 1.84 | 1.95 | 1.82 | 1.90 | 1.90 | 2.15% | 155,942 |
| Mar 18, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 83,198 |
| Mar 17, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 37,319 |
| Mar 16, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.84 | - | 26,597 |
| Mar 13, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.84 | -1.60% | 49,478 |
| Mar 12, 2026 | 1.84 | 1.89 | 1.84 | 1.88 | 1.87 | 2.73% | 41,145 |
| Mar 11, 2026 | 1.85 | 1.86 | 1.77 | 1.83 | 1.82 | - | 130,056 |
| Mar 10, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.82 | -1.08% | 59,951 |
| Mar 9, 2026 | 1.92 | 1.97 | 1.84 | 1.85 | 1.84 | -3.65% | 176,304 |
| Mar 6, 2026 | 1.84 | 1.96 | 1.83 | 1.92 | 1.91 | 3.78% | 284,817 |
| Mar 5, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.84 | 2.21% | 68,082 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.80 | -1.09% | 29,004 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.82 | 1.67% | 91,819 |
| Mar 2, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.79 | 1.69% | 153,776 |
| Feb 27, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.76 | 1.72% | 54,250 |
| Feb 26, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.73 | - | 121,272 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.73 | -1.69% | 123,885 |
| Feb 24, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.76 | 1.14% | 47,006 |
| Feb 23, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.74 | 0.57% | 110,760 |
| Feb 20, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.73 | -0.57% | 98,482 |
| Feb 19, 2026 | 1.77 | 1.78 | 1.70 | 1.75 | 1.74 | -2.23% | 328,725 |
| Feb 18, 2026 | 1.81 | 1.81 | 1.72 | 1.79 | 1.78 | -0.56% | 324,570 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.79 | -1.64% | 64,565 |
| Feb 13, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.81 | 3.98% | 69,269 |
| Feb 12, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.74 | -1.68% | 82,786 |
| Feb 11, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.77 | 1.70% | 50,742 |
| Feb 10, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.74 | -2.22% | 80,400 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.78 | - | 162,838 |
| Feb 6, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.78 | 1.69% | 136,320 |
| Feb 5, 2026 | 1.90 | 1.91 | 1.75 | 1.77 | 1.75 | -5.35% | 286,986 |
| Feb 4, 2026 | 1.92 | 1.92 | 1.85 | 1.87 | 1.85 | -1.58% | 30,754 |
| Feb 3, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.88 | 1.60% | 9,137 |
| Feb 2, 2026 | 1.90 | 1.91 | 1.85 | 1.87 | 1.85 | -2.60% | 36,432 |
| Jan 30, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.90 | -2.04% | 41,441 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.94 | -0.51% | 32,891 |
| Jan 28, 2026 | 1.86 | 1.99 | 1.86 | 1.97 | 1.95 | 5.91% | 120,262 |
| Jan 27, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.84 | 1.09% | 50,237 |
| Jan 26, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.82 | - | 34,630 |
| Jan 23, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.82 | 1.10% | 25,379 |
| Jan 22, 2026 | 1.82 | 1.90 | 1.82 | 1.82 | 1.80 | -2.67% | 95,637 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.85 | 1.63% | 34,274 |
| Jan 20, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.82 | -1.08% | 45,458 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.84 | - | 22,016 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.84 | 0.54% | 12,239 |