Petrus Resources Ltd. (TSX: PRQ)
Canada
· Delayed Price · Currency is CAD
1.370
-0.020 (-1.44%)
Dec 20, 2024, 3:42 PM EST
Petrus Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 40,755 |
Dec 19, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 9,202 |
Dec 18, 2024 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 26,700 |
Dec 17, 2024 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.78% | 44,400 |
Dec 16, 2024 | 1.42 | 1.44 | 1.37 | 1.44 | 1.44 | 2.13% | 89,721 |
Dec 13, 2024 | 1.41 | 1.44 | 1.41 | 1.41 | 1.40 | -0.70% | 28,800 |
Dec 12, 2024 | 1.42 | 1.44 | 1.42 | 1.42 | 1.41 | -0.70% | 10,809 |
Dec 11, 2024 | 1.44 | 1.44 | 1.42 | 1.43 | 1.42 | -0.69% | 38,900 |
Dec 10, 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | - | 26,700 |
Dec 9, 2024 | 1.41 | 1.44 | 1.40 | 1.44 | 1.43 | 1.41% | 40,800 |
Dec 6, 2024 | 1.41 | 1.42 | 1.41 | 1.42 | 1.41 | -0.70% | 5,500 |
Dec 5, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.42 | - | 11,236 |
Dec 4, 2024 | 1.42 | 1.43 | 1.42 | 1.43 | 1.42 | -0.69% | 8,300 |
Dec 3, 2024 | 1.43 | 1.45 | 1.42 | 1.44 | 1.43 | - | 9,808 |
Dec 2, 2024 | 1.45 | 1.45 | 1.42 | 1.44 | 1.43 | - | 10,600 |
Nov 29, 2024 | 1.42 | 1.47 | 1.42 | 1.44 | 1.43 | 0.70% | 21,500 |
Nov 28, 2024 | 1.43 | 1.45 | 1.43 | 1.43 | 1.42 | 0.70% | 8,700 |
Nov 27, 2024 | 1.40 | 1.42 | 1.39 | 1.42 | 1.41 | 2.16% | 6,400 |
Nov 26, 2024 | 1.39 | 1.41 | 1.39 | 1.39 | 1.38 | -2.11% | 33,904 |
Nov 25, 2024 | 1.43 | 1.43 | 1.41 | 1.42 | 1.41 | -0.70% | 15,100 |
Nov 22, 2024 | 1.43 | 1.43 | 1.41 | 1.43 | 1.42 | -0.69% | 20,500 |
Nov 21, 2024 | 1.45 | 1.45 | 1.42 | 1.44 | 1.43 | 0.70% | 79,500 |
Nov 20, 2024 | 1.44 | 1.46 | 1.43 | 1.43 | 1.42 | -0.69% | 47,100 |
Nov 19, 2024 | 1.46 | 1.46 | 1.42 | 1.44 | 1.43 | -0.69% | 50,500 |
Nov 18, 2024 | 1.44 | 1.51 | 1.43 | 1.45 | 1.44 | 2.84% | 133,100 |
Nov 15, 2024 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 15,135 |
Nov 14, 2024 | 1.43 | 1.46 | 1.43 | 1.45 | 1.44 | 0.69% | 26,007 |
Nov 13, 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | -0.69% | 14,610 |
Nov 12, 2024 | 1.44 | 1.45 | 1.42 | 1.45 | 1.44 | - | 25,500 |
Nov 11, 2024 | 1.47 | 1.48 | 1.44 | 1.45 | 1.44 | -1.36% | 144,437 |
Nov 8, 2024 | 1.45 | 1.47 | 1.43 | 1.47 | 1.46 | 1.38% | 67,400 |
Nov 7, 2024 | 1.45 | 1.48 | 1.41 | 1.45 | 1.44 | -0.68% | 68,000 |
Nov 6, 2024 | 1.44 | 1.46 | 1.44 | 1.46 | 1.45 | 0.69% | 9,200 |
Nov 5, 2024 | 1.47 | 1.47 | 1.45 | 1.45 | 1.44 | -1.36% | 4,005 |
Nov 4, 2024 | 1.47 | 1.48 | 1.43 | 1.47 | 1.46 | 2.08% | 46,400 |
Nov 1, 2024 | 1.45 | 1.46 | 1.44 | 1.44 | 1.43 | -0.69% | 18,401 |
Oct 31, 2024 | 1.48 | 1.48 | 1.44 | 1.45 | 1.44 | -2.03% | 25,800 |
Oct 30, 2024 | 1.48 | 1.48 | 1.45 | 1.48 | 1.47 | - | 43,800 |
Oct 29, 2024 | 1.50 | 1.50 | 1.46 | 1.48 | 1.47 | - | 39,500 |
Oct 28, 2024 | 1.45 | 1.50 | 1.44 | 1.48 | 1.47 | 2.07% | 83,323 |
Oct 25, 2024 | 1.44 | 1.45 | 1.42 | 1.45 | 1.44 | 1.40% | 58,700 |
Oct 24, 2024 | 1.41 | 1.43 | 1.41 | 1.43 | 1.42 | 1.42% | 7,500 |
Oct 23, 2024 | 1.43 | 1.43 | 1.39 | 1.41 | 1.40 | -0.70% | 25,024 |
Oct 22, 2024 | 1.44 | 1.44 | 1.41 | 1.42 | 1.41 | -1.39% | 10,100 |
Oct 21, 2024 | 1.38 | 1.44 | 1.38 | 1.44 | 1.43 | 4.35% | 21,740 |
Oct 18, 2024 | 1.43 | 1.43 | 1.38 | 1.38 | 1.37 | -3.50% | 46,707 |
Oct 17, 2024 | 1.44 | 1.45 | 1.41 | 1.43 | 1.42 | 0.70% | 8,400 |
Oct 16, 2024 | 1.42 | 1.47 | 1.42 | 1.42 | 1.41 | 1.43% | 25,817 |
Oct 15, 2024 | 1.39 | 1.40 | 1.36 | 1.40 | 1.39 | -2.10% | 48,847 |
Oct 11, 2024 | 1.41 | 1.43 | 1.41 | 1.43 | 1.41 | 0.70% | 25,600 |
Oct 10, 2024 | 1.42 | 1.42 | 1.39 | 1.42 | 1.40 | 1.43% | 18,300 |
Oct 9, 2024 | 1.44 | 1.44 | 1.39 | 1.40 | 1.38 | -2.78% | 48,300 |
Oct 8, 2024 | 1.44 | 1.44 | 1.42 | 1.44 | 1.42 | -0.69% | 10,600 |
Oct 7, 2024 | 1.47 | 1.47 | 1.42 | 1.45 | 1.43 | 0.69% | 36,035 |
Oct 4, 2024 | 1.45 | 1.51 | 1.44 | 1.44 | 1.42 | -0.69% | 255,836 |
Oct 3, 2024 | 1.44 | 1.45 | 1.43 | 1.45 | 1.43 | 0.69% | 174,607 |
Oct 2, 2024 | 1.41 | 1.45 | 1.41 | 1.44 | 1.42 | 2.86% | 87,200 |
Oct 1, 2024 | 1.38 | 1.40 | 1.37 | 1.40 | 1.38 | 1.45% | 83,800 |
Sep 30, 2024 | 1.38 | 1.40 | 1.36 | 1.38 | 1.36 | 0.73% | 83,018 |
Sep 27, 2024 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 4,000 |
Sep 26, 2024 | 1.36 | 1.37 | 1.34 | 1.37 | 1.35 | 0.74% | 27,700 |
Sep 25, 2024 | 1.37 | 1.37 | 1.35 | 1.36 | 1.34 | 0.74% | 39,900 |
Sep 24, 2024 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | 0.75% | 30,300 |
Sep 23, 2024 | 1.33 | 1.37 | 1.33 | 1.34 | 1.32 | - | 13,300 |
Sep 20, 2024 | 1.35 | 1.36 | 1.33 | 1.34 | 1.32 | -0.74% | 32,440 |
Sep 19, 2024 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 19,000 |
Sep 18, 2024 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 12,000 |
Sep 17, 2024 | 1.37 | 1.37 | 1.33 | 1.35 | 1.33 | - | 16,700 |
Sep 16, 2024 | 1.33 | 1.35 | 1.33 | 1.35 | 1.32 | 1.50% | 6,900 |
Sep 13, 2024 | 1.34 | 1.35 | 1.32 | 1.33 | 1.30 | -0.75% | 24,305 |
Sep 12, 2024 | 1.34 | 1.36 | 1.33 | 1.34 | 1.31 | -0.74% | 55,120 |
Sep 11, 2024 | 1.35 | 1.37 | 1.32 | 1.35 | 1.32 | - | 147,236 |
Sep 10, 2024 | 1.33 | 1.38 | 1.29 | 1.35 | 1.32 | 1.50% | 179,040 |
Sep 9, 2024 | 1.30 | 1.33 | 1.30 | 1.33 | 1.30 | 3.10% | 23,500 |
Sep 6, 2024 | 1.29 | 1.30 | 1.27 | 1.29 | 1.26 | -0.77% | 42,500 |
Sep 5, 2024 | 1.33 | 1.33 | 1.29 | 1.30 | 1.27 | - | 14,700 |
Sep 4, 2024 | 1.33 | 1.37 | 1.30 | 1.30 | 1.27 | -3.70% | 40,400 |
Sep 3, 2024 | 1.35 | 1.37 | 1.31 | 1.35 | 1.32 | - | 29,500 |
Aug 30, 2024 | 1.31 | 1.35 | 1.28 | 1.35 | 1.32 | 2.27% | 85,334 |
Aug 29, 2024 | 1.31 | 1.32 | 1.27 | 1.32 | 1.29 | 2.33% | 61,900 |
Aug 28, 2024 | 1.32 | 1.32 | 1.29 | 1.29 | 1.26 | -2.27% | 17,100 |
Aug 27, 2024 | 1.34 | 1.34 | 1.32 | 1.32 | 1.29 | -0.75% | 12,413 |
Aug 26, 2024 | 1.33 | 1.33 | 1.32 | 1.33 | 1.30 | 0.76% | 15,310 |
Aug 23, 2024 | 1.31 | 1.32 | 1.30 | 1.32 | 1.29 | 0.76% | 10,900 |
Aug 22, 2024 | 1.32 | 1.32 | 1.29 | 1.31 | 1.28 | - | 29,400 |
Aug 21, 2024 | 1.33 | 1.33 | 1.31 | 1.31 | 1.28 | -1.50% | 32,400 |
Aug 20, 2024 | 1.35 | 1.35 | 1.33 | 1.33 | 1.30 | - | 2,729 |
Aug 19, 2024 | 1.35 | 1.35 | 1.33 | 1.33 | 1.30 | - | 5,900 |
Aug 16, 2024 | 1.35 | 1.37 | 1.33 | 1.33 | 1.30 | -0.75% | 79,801 |
Aug 15, 2024 | 1.32 | 1.35 | 1.31 | 1.34 | 1.30 | -0.74% | 36,502 |
Aug 14, 2024 | 1.32 | 1.35 | 1.29 | 1.35 | 1.31 | 3.05% | 56,608 |
Aug 13, 2024 | 1.32 | 1.33 | 1.31 | 1.31 | 1.27 | -1.50% | 24,624 |
Aug 12, 2024 | 1.35 | 1.35 | 1.31 | 1.33 | 1.29 | - | 37,200 |
Aug 9, 2024 | 1.34 | 1.34 | 1.31 | 1.33 | 1.29 | 0.76% | 24,600 |
Aug 8, 2024 | 1.31 | 1.32 | 1.31 | 1.32 | 1.28 | 1.54% | 8,300 |
Aug 7, 2024 | 1.33 | 1.37 | 1.30 | 1.30 | 1.26 | -1.52% | 58,914 |
Aug 6, 2024 | 1.32 | 1.34 | 1.32 | 1.32 | 1.28 | -1.49% | 13,700 |
Aug 2, 2024 | 1.36 | 1.36 | 1.33 | 1.34 | 1.30 | -3.60% | 17,605 |
Aug 1, 2024 | 1.38 | 1.39 | 1.36 | 1.39 | 1.35 | 0.72% | 134,100 |
Jul 31, 2024 | 1.35 | 1.39 | 1.35 | 1.38 | 1.34 | 2.22% | 45,500 |