Petrus Resources Ltd. (TSX:PRQ)
Canada · Delayed Price · Currency is CAD 1.840
+0.020 (1.10%)
At close: Jan 23, 2026
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | 1.10% | 25,379 |
| Jan 22, 2026 | 1.82 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 95,637 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | 1.63% | 34,274 |
| Jan 20, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 45,458 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.86 | - | 22,016 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 12,239 |
| Jan 15, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 11,927 |
| Jan 14, 2026 | 1.85 | 1.90 | 1.83 | 1.86 | 1.85 | 2.20% | 115,725 |
| Jan 13, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.81 | -1.09% | 35,684 |
| Jan 12, 2026 | 1.80 | 1.87 | 1.80 | 1.84 | 1.83 | 1.66% | 35,166 |
| Jan 9, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.80 | 1.12% | 32,094 |
| Jan 8, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.78 | 1.13% | 65,090 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.76 | -2.21% | 69,530 |
| Jan 6, 2026 | 1.89 | 1.91 | 1.81 | 1.81 | 1.80 | -1.63% | 49,379 |
| Jan 5, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.83 | -1.60% | 26,605 |
| Jan 2, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.86 | 1.08% | 2,735 |
| Dec 31, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.84 | -1.60% | 24,712 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.87 | -0.53% | 15,626 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.87 | 1.89 | 1.88 | -2.58% | 44,447 |
| Dec 24, 2025 | 1.94 | 1.95 | 1.90 | 1.94 | 1.93 | - | 18,829 |
| Dec 23, 2025 | 1.94 | 1.96 | 1.92 | 1.94 | 1.93 | 1.57% | 17,620 |
| Dec 22, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.90 | 2.14% | 19,785 |
| Dec 19, 2025 | 1.85 | 1.89 | 1.84 | 1.87 | 1.86 | 0.54% | 31,819 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.85 | -1.06% | 13,027 |
| Dec 17, 2025 | 1.96 | 1.96 | 1.86 | 1.88 | 1.87 | - | 21,757 |
| Dec 16, 2025 | 1.93 | 1.93 | 1.84 | 1.88 | 1.87 | -3.09% | 57,953 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.93 | -0.51% | 23,510 |
| Dec 12, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.93 | -0.51% | 54,314 |
| Dec 11, 2025 | 1.97 | 1.99 | 1.91 | 1.96 | 1.94 | 0.51% | 86,427 |
| Dec 10, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.93 | -2.99% | 181,592 |
| Dec 9, 2025 | 2.04 | 2.04 | 1.96 | 2.01 | 1.99 | -1.95% | 60,201 |
| Dec 8, 2025 | 2.01 | 2.08 | 2.01 | 2.05 | 2.03 | 1.49% | 167,328 |
| Dec 5, 2025 | 1.97 | 2.05 | 1.94 | 2.02 | 2.00 | 4.12% | 167,390 |
| Dec 4, 2025 | 1.97 | 1.97 | 1.85 | 1.94 | 1.92 | -0.51% | 88,530 |
| Dec 3, 2025 | 1.85 | 1.96 | 1.85 | 1.95 | 1.93 | 3.72% | 178,346 |
| Dec 2, 2025 | 1.81 | 1.90 | 1.79 | 1.88 | 1.86 | 4.44% | 171,714 |
| Dec 1, 2025 | 1.82 | 1.84 | 1.78 | 1.80 | 1.78 | 0.56% | 47,541 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.77 | 0.56% | 23,570 |
| Nov 27, 2025 | 1.79 | 1.79 | 1.75 | 1.78 | 1.76 | - | 3,201 |
| Nov 26, 2025 | 1.77 | 1.79 | 1.74 | 1.78 | 1.76 | 0.56% | 20,422 |
| Nov 25, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.75 | -0.56% | 23,503 |
| Nov 24, 2025 | 1.81 | 1.81 | 1.73 | 1.78 | 1.76 | 2.89% | 30,163 |
| Nov 21, 2025 | 1.74 | 1.80 | 1.70 | 1.73 | 1.71 | -4.42% | 46,927 |
| Nov 20, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.79 | -0.55% | 26,273 |
| Nov 19, 2025 | 1.77 | 1.86 | 1.73 | 1.82 | 1.80 | 1.68% | 126,241 |
| Nov 18, 2025 | 1.75 | 1.79 | 1.70 | 1.79 | 1.77 | 2.87% | 31,937 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.71 | 1.74 | 1.72 | -1.69% | 43,429 |
| Nov 14, 2025 | 1.77 | 1.79 | 1.73 | 1.77 | 1.74 | 0.57% | 48,002 |
| Nov 13, 2025 | 1.83 | 1.83 | 1.74 | 1.76 | 1.73 | -3.83% | 97,566 |
| Nov 12, 2025 | 1.84 | 1.87 | 1.83 | 1.83 | 1.80 | -1.61% | 19,803 |