Petrus Resources Ltd. (TSX:PRQ)
Canada
· Delayed Price · Currency is CAD 1.360
-0.010 (-0.73%)
Jun 27, 2025, 3:59 PM EDT
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 132,012 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 16,600 |
| Jun 25, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 32,001 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 17,125 |
| Jun 23, 2025 | 1.40 | 1.44 | 1.39 | 1.40 | 1.40 | 1.45% | 147,513 |
| Jun 20, 2025 | 1.34 | 1.40 | 1.33 | 1.38 | 1.38 | 2.22% | 65,800 |
| Jun 19, 2025 | 1.33 | 1.37 | 1.27 | 1.35 | 1.35 | 1.50% | 54,200 |
| Jun 18, 2025 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -0.75% | 108,228 |
| Jun 17, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -2.19% | 23,015 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 19,431 |
| Jun 13, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.38 | 0.72% | 40,400 |
| Jun 12, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.37 | 1.47% | 5,200 |
| Jun 11, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -1.45% | 15,100 |
| Jun 10, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.37 | 1.47% | 32,406 |
| Jun 9, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.35 | 0.74% | 13,100 |
| Jun 6, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.34 | 0.75% | 22,940 |
| Jun 5, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.33 | 2.29% | 68,220 |
| Jun 4, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | 0.77% | 24,800 |
| Jun 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 6,800 |
| Jun 2, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.29 | - | 21,605 |
| May 30, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.29 | 1.56% | 8,902 |
| May 29, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.27 | -1.54% | 11,700 |
| May 28, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.29 | -0.76% | 10,200 |
| May 27, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | 1.30 | 0.77% | 14,712 |
| May 26, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.29 | -0.76% | 23,502 |
| May 23, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.30 | 3.15% | 30,500 |
| May 22, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.26 | -1.55% | 18,700 |
| May 21, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.28 | -0.77% | 3,510 |
| May 20, 2025 | 1.28 | 1.35 | 1.28 | 1.30 | 1.29 | 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 |