Petrus Resources Ltd. (TSX:PRQ)
Canada · Delayed Price · Currency is CAD 1.790
-0.010 (-0.56%)
Sep 8, 2026, 11:40 AM EST
Petrus Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | 3,300 |
| Sep 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 24,319 |
| Sep 3, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | -0.56% | 48,362 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | -0.55% | 23,917 |
| Sep 1, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | 2.26% | 63,543 |
| Aug 31, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | -1.12% | 20,247 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 9,039 |
| Aug 27, 2026 | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | - | 55,359 |
| Aug 26, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | - | 16,851 |
| Aug 25, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 52,781 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -1.09% | 50,214 |
| Aug 21, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | - | 73,872 |
| Aug 20, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 28,818 |
| Aug 19, 2026 | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 22,410 |
| Aug 18, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | - | 30,877 |
| Aug 17, 2026 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 77,778 |
| Aug 14, 2026 | 1.83 | 1.85 | 1.78 | 1.85 | 1.84 | 2.21% | 54,721 |
| Aug 13, 2026 | 1.82 | 1.83 | 1.77 | 1.81 | 1.80 | - | 38,706 |
| Aug 12, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.80 | - | 102,765 |
| Aug 11, 2026 | 1.79 | 1.83 | 1.77 | 1.81 | 1.80 | 2.26% | 38,755 |
| Aug 10, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.76 | -0.56% | 58,920 |
| Aug 7, 2026 | 1.76 | 1.79 | 1.73 | 1.78 | 1.77 | 1.14% | 90,270 |
| Aug 6, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.75 | 2.33% | 49,015 |
| Aug 5, 2026 | 1.73 | 1.77 | 1.72 | 1.72 | 1.71 | 1.18% | 84,512 |
| Aug 4, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.69 | -1.73% | 47,727 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.73 | 1.73 | 1.72 | - | 12,078 |
| Jul 30, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.72 | 1.76% | 10,990 |
| Jul 29, 2026 | 1.69 | 1.72 | 1.67 | 1.70 | 1.69 | - | 38,995 |
| Jul 28, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.69 | - | 47,431 |
| Jul 27, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.69 | -1.16% | 41,374 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.71 | -3.37% | 74,377 |
| Jul 23, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.77 | 1.71% | 105,741 |
| Jul 22, 2026 | 1.73 | 1.77 | 1.71 | 1.75 | 1.74 | -1.13% | 25,651 |
| Jul 21, 2026 | 1.74 | 1.77 | 1.70 | 1.77 | 1.76 | 2.91% | 75,472 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.71 | -0.58% | 24,637 |
| Jul 17, 2026 | 1.71 | 1.75 | 1.68 | 1.73 | 1.72 | 1.76% | 67,240 |
| Jul 16, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.69 | -0.58% | 35,949 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.70 | -1.16% | 22,914 |
| Jul 14, 2026 | 1.75 | 1.78 | 1.72 | 1.74 | 1.72 | 1.75% | 68,098 |
| Jul 13, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.69 | 0.59% | 27,177 |
| Jul 10, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.68 | 1.19% | 16,574 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.66 | -2.33% | 40,688 |
| Jul 8, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.70 | - | 40,719 |
| Jul 7, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.70 | 1.18% | 37,785 |
| Jul 6, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.68 | 1.19% | 71,740 |
| Jul 3, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.66 | 0.60% | 25,615 |
| Jul 2, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.65 | 1.21% | 41,256 |
| Jun 30, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.63 | 1.85% | 57,872 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.60 | -3.57% | 123,945 |
| Jun 26, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.66 | 1.82% | 92,309 |