Petrus Resources Ltd. (TSX: PRQ)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.391.401.371.371.37-1.44%40,755
Dec 19, 20241.391.391.391.391.39-0.71%9,202
Dec 18, 20241.401.401.391.401.40-26,700
Dec 17, 20241.421.421.391.401.40-2.78%44,400
Dec 16, 20241.421.441.371.441.442.13%89,721
Dec 13, 20241.411.441.411.411.40-0.70%28,800
Dec 12, 20241.421.441.421.421.41-0.70%10,809
Dec 11, 20241.441.441.421.431.42-0.69%38,900
Dec 10, 20241.451.451.441.441.43-26,700
Dec 9, 20241.411.441.401.441.431.41%40,800
Dec 6, 20241.411.421.411.421.41-0.70%5,500
Dec 5, 20241.421.431.421.431.42-11,236
Dec 4, 20241.421.431.421.431.42-0.69%8,300
Dec 3, 20241.431.451.421.441.43-9,808
Dec 2, 20241.451.451.421.441.43-10,600
Nov 29, 20241.421.471.421.441.430.70%21,500
Nov 28, 20241.431.451.431.431.420.70%8,700
Nov 27, 20241.401.421.391.421.412.16%6,400
Nov 26, 20241.391.411.391.391.38-2.11%33,904
Nov 25, 20241.431.431.411.421.41-0.70%15,100
Nov 22, 20241.431.431.411.431.42-0.69%20,500
Nov 21, 20241.451.451.421.441.430.70%79,500
Nov 20, 20241.441.461.431.431.42-0.69%47,100
Nov 19, 20241.461.461.421.441.43-0.69%50,500
Nov 18, 20241.441.511.431.451.442.84%133,100
Nov 15, 20241.411.451.411.411.41-2.76%15,135
Nov 14, 20241.431.461.431.451.440.69%26,007
Nov 13, 20241.451.451.441.441.43-0.69%14,610
Nov 12, 20241.441.451.421.451.44-25,500
Nov 11, 20241.471.481.441.451.44-1.36%144,437
Nov 8, 20241.451.471.431.471.461.38%67,400
Nov 7, 20241.451.481.411.451.44-0.68%68,000
Nov 6, 20241.441.461.441.461.450.69%9,200
Nov 5, 20241.471.471.451.451.44-1.36%4,005
Nov 4, 20241.471.481.431.471.462.08%46,400
Nov 1, 20241.451.461.441.441.43-0.69%18,401
Oct 31, 20241.481.481.441.451.44-2.03%25,800
Oct 30, 20241.481.481.451.481.47-43,800
Oct 29, 20241.501.501.461.481.47-39,500
Oct 28, 20241.451.501.441.481.472.07%83,323
Oct 25, 20241.441.451.421.451.441.40%58,700
Oct 24, 20241.411.431.411.431.421.42%7,500
Oct 23, 20241.431.431.391.411.40-0.70%25,024
Oct 22, 20241.441.441.411.421.41-1.39%10,100
Oct 21, 20241.381.441.381.441.434.35%21,740
Oct 18, 20241.431.431.381.381.37-3.50%46,707
Oct 17, 20241.441.451.411.431.420.70%8,400
Oct 16, 20241.421.471.421.421.411.43%25,817
Oct 15, 20241.391.401.361.401.39-2.10%48,847
Oct 11, 20241.411.431.411.431.410.70%25,600
Oct 10, 20241.421.421.391.421.401.43%18,300
Oct 9, 20241.441.441.391.401.38-2.78%48,300
Oct 8, 20241.441.441.421.441.42-0.69%10,600
Oct 7, 20241.471.471.421.451.430.69%36,035
Oct 4, 20241.451.511.441.441.42-0.69%255,836
Oct 3, 20241.441.451.431.451.430.69%174,607
Oct 2, 20241.411.451.411.441.422.86%87,200
Oct 1, 20241.381.401.371.401.381.45%83,800
Sep 30, 20241.381.401.361.381.360.73%83,018
Sep 27, 20241.371.371.361.371.35-4,000
Sep 26, 20241.361.371.341.371.350.74%27,700
Sep 25, 20241.371.371.351.361.340.74%39,900
Sep 24, 20241.361.371.351.351.330.75%30,300
Sep 23, 20241.331.371.331.341.32-13,300
Sep 20, 20241.351.361.331.341.32-0.74%32,440
Sep 19, 20241.351.351.341.351.33-19,000
Sep 18, 20241.351.351.341.351.33-12,000
Sep 17, 20241.371.371.331.351.33-16,700
Sep 16, 20241.331.351.331.351.321.50%6,900
Sep 13, 20241.341.351.321.331.30-0.75%24,305
Sep 12, 20241.341.361.331.341.31-0.74%55,120
Sep 11, 20241.351.371.321.351.32-147,236
Sep 10, 20241.331.381.291.351.321.50%179,040
Sep 9, 20241.301.331.301.331.303.10%23,500
Sep 6, 20241.291.301.271.291.26-0.77%42,500
Sep 5, 20241.331.331.291.301.27-14,700
Sep 4, 20241.331.371.301.301.27-3.70%40,400
Sep 3, 20241.351.371.311.351.32-29,500
Aug 30, 20241.311.351.281.351.322.27%85,334
Aug 29, 20241.311.321.271.321.292.33%61,900
Aug 28, 20241.321.321.291.291.26-2.27%17,100
Aug 27, 20241.341.341.321.321.29-0.75%12,413
Aug 26, 20241.331.331.321.331.300.76%15,310
Aug 23, 20241.311.321.301.321.290.76%10,900
Aug 22, 20241.321.321.291.311.28-29,400
Aug 21, 20241.331.331.311.311.28-1.50%32,400
Aug 20, 20241.351.351.331.331.30-2,729
Aug 19, 20241.351.351.331.331.30-5,900
Aug 16, 20241.351.371.331.331.30-0.75%79,801
Aug 15, 20241.321.351.311.341.30-0.74%36,502
Aug 14, 20241.321.351.291.351.313.05%56,608
Aug 13, 20241.321.331.311.311.27-1.50%24,624
Aug 12, 20241.351.351.311.331.29-37,200
Aug 9, 20241.341.341.311.331.290.76%24,600
Aug 8, 20241.311.321.311.321.281.54%8,300
Aug 7, 20241.331.371.301.301.26-1.52%58,914
Aug 6, 20241.321.341.321.321.28-1.49%13,700
Aug 2, 20241.361.361.331.341.30-3.60%17,605
Aug 1, 20241.381.391.361.391.350.72%134,100
Jul 31, 20241.351.391.351.381.342.22%45,500