Petrus Resources Ltd. (TSX:PRQ)
Canada
· Delayed Price · Currency is CAD 1.260
+0.020 (1.61%)
Apr 25, 2025, 3:59 PM EDT
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 2,965 |
| Apr 24, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 27,029 |
| Apr 23, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 12,700 |
| Apr 22, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 18,800 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 0.79% | 41,600 |
| Apr 17, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | - | 46,900 |
| Apr 16, 2025 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -3.08% | 46,800 |
| Apr 15, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 12,101 |
| Apr 14, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.32 | 0.76% | 21,600 |
| Apr 11, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.31 | -0.75% | 91,900 |
| Apr 10, 2025 | 1.29 | 1.35 | 1.22 | 1.33 | 1.32 | 5.56% | 80,307 |
| Apr 9, 2025 | 1.18 | 1.27 | 1.18 | 1.26 | 1.25 | 6.78% | 28,400 |
| Apr 8, 2025 | 1.24 | 1.28 | 1.17 | 1.18 | 1.17 | -4.84% | 78,920 |
| Apr 7, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.23 | -1.59% | 72,700 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.18 | 1.26 | 1.25 | -3.82% | 140,729 |
| Apr 3, 2025 | 1.33 | 1.33 | 1.25 | 1.31 | 1.30 | -2.24% | 179,714 |
| Apr 2, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | - | 15,108 |
| Apr 1, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.33 | - | 5,532 |
| Mar 31, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.33 | 1.52% | 12,101 |
| Mar 28, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.31 | -2.22% | 26,100 |
| Mar 27, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.34 | 1.50% | 63,300 |
| Mar 26, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.32 | -1.48% | 42,300 |
| Mar 25, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.34 | -0.74% | 13,442 |
| Mar 24, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.35 | 3.03% | 23,400 |
| Mar 21, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.31 | -3.65% | 116,747 |
| Mar 20, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.36 | 3.01% | 7,900 |
| Mar 19, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.32 | -2.21% | 71,200 |
| Mar 18, 2025 | 1.34 | 1.36 | 1.33 | 1.36 | 1.35 | -1.45% | 21,600 |
| Mar 17, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.37 | 2.99% | 22,200 |
| Mar 14, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.33 | 0.75% | 37,020 |
| Mar 13, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.32 | -4.32% | 57,000 |
| Mar 12, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.38 | 2.96% | 23,600 |
| Mar 11, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.34 | -2.17% | 21,711 |
| Mar 10, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.37 | -1.43% | 33,826 |
| Mar 7, 2025 | 1.37 | 1.41 | 1.34 | 1.40 | 1.39 | 4.48% | 65,500 |
| Mar 6, 2025 | 1.40 | 1.40 | 1.31 | 1.34 | 1.33 | -3.60% | 118,135 |
| Mar 5, 2025 | 1.39 | 1.41 | 1.33 | 1.39 | 1.38 | 2.96% | 48,814 |
| Mar 4, 2025 | 1.35 | 1.40 | 1.29 | 1.35 | 1.34 | - | 93,416 |
| Mar 3, 2025 | 1.41 | 1.45 | 1.32 | 1.35 | 1.34 | -1.46% | 106,103 |
| Feb 28, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.36 | 0.74% | 24,400 |
| Feb 27, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.35 | -0.73% | 17,600 |
| Feb 26, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.36 | -2.14% | 6,320 |
| Feb 25, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.39 | 2.19% | 34,300 |
| Feb 24, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.36 | - | 8,200 |
| Feb 21, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.36 | 0.74% | 34,505 |
| Feb 20, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.35 | - | 13,600 |
| Feb 19, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.35 | -0.73% | 35,920 |
| Feb 18, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 58,509 |
| Feb 14, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 56,310 |
| Feb 13, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.33 | -1.47% | 22,600 |