Petrus Resources Ltd. (TSX:PRQ)
Canada · Delayed Price · Currency is CAD 1.860
-0.090 (-4.62%)
May 8, 2026, 3:49 PM EST
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.96 | 1.97 | 1.88 | 1.88 | - | -3.59% | 230,196 |
| May 7, 2026 | 1.94 | 1.98 | 1.91 | 1.95 | 1.95 | - | 33,418 |
| May 6, 2026 | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | -2.99% | 92,686 |
| May 5, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | - | 32,204 |
| May 4, 2026 | 2.05 | 2.07 | 2.01 | 2.01 | 2.01 | -1.95% | 40,830 |
| May 1, 2026 | 2.01 | 2.06 | 1.97 | 2.05 | 2.05 | 0.99% | 66,245 |
| Apr 30, 2026 | 2.03 | 2.04 | 2.00 | 2.03 | 2.03 | -1.46% | 87,751 |
| Apr 29, 2026 | 2.04 | 2.09 | 2.02 | 2.06 | 2.06 | 1.98% | 199,208 |
| Apr 28, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 0.50% | 184,700 |
| Apr 27, 2026 | 1.90 | 2.03 | 1.90 | 2.01 | 2.01 | 5.24% | 262,230 |
| Apr 24, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 63,547 |
| Apr 23, 2026 | 1.86 | 1.92 | 1.84 | 1.89 | 1.89 | 3.85% | 99,919 |
| Apr 22, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 176,479 |
| Apr 21, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 17,346 |
| Apr 20, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.65% | 68,444 |
| Apr 17, 2026 | 1.84 | 1.85 | 1.79 | 1.82 | 1.82 | -3.70% | 205,775 |
| Apr 16, 2026 | 1.92 | 1.93 | 1.83 | 1.89 | 1.89 | -1.05% | 376,594 |
| Apr 15, 2026 | 1.94 | 1.97 | 1.87 | 1.91 | 1.91 | -1.55% | 125,812 |
| Apr 14, 2026 | 2.02 | 2.05 | 1.91 | 1.94 | 1.93 | -3.00% | 162,456 |
| Apr 13, 2026 | 1.99 | 2.05 | 1.99 | 2.00 | 1.99 | 0.50% | 85,596 |
| Apr 10, 2026 | 1.96 | 2.02 | 1.93 | 1.99 | 1.98 | 3.11% | 101,486 |
| Apr 9, 2026 | 1.94 | 2.01 | 1.93 | 1.93 | 1.92 | -0.52% | 143,024 |
| Apr 8, 2026 | 1.96 | 1.98 | 1.87 | 1.94 | 1.93 | -4.43% | 135,033 |
| Apr 7, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 2.02 | 1.00% | 95,286 |
| Apr 6, 2026 | 2.04 | 2.06 | 1.98 | 2.01 | 2.00 | -0.99% | 95,967 |
| Apr 2, 2026 | 2.00 | 2.04 | 1.97 | 2.03 | 2.02 | 4.10% | 86,547 |
| Apr 1, 2026 | 2.02 | 2.04 | 1.94 | 1.95 | 1.94 | -3.47% | 165,818 |
| Mar 31, 2026 | 2.10 | 2.18 | 2.01 | 2.02 | 2.01 | -3.35% | 309,684 |
| Mar 30, 2026 | 2.25 | 2.25 | 2.05 | 2.09 | 2.08 | -5.86% | 337,543 |
| Mar 27, 2026 | 2.10 | 2.30 | 2.10 | 2.22 | 2.21 | 5.21% | 368,494 |
| Mar 26, 2026 | 2.05 | 2.11 | 2.03 | 2.11 | 2.10 | 4.46% | 177,843 |
| Mar 25, 2026 | 1.98 | 2.03 | 1.95 | 2.02 | 2.01 | 3.06% | 161,282 |
| Mar 24, 2026 | 1.92 | 1.98 | 1.91 | 1.96 | 1.95 | 2.08% | 212,667 |
| Mar 23, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.91 | 3.78% | 286,552 |
| Mar 20, 2026 | 1.92 | 1.93 | 1.84 | 1.85 | 1.84 | -2.63% | 117,283 |
| Mar 19, 2026 | 1.84 | 1.95 | 1.82 | 1.90 | 1.89 | 2.15% | 155,942 |
| Mar 18, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.85 | 0.54% | 83,198 |
| Mar 17, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.84 | - | 37,319 |
| Mar 16, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.83 | - | 26,597 |
| Mar 13, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.83 | -1.60% | 49,478 |
| Mar 12, 2026 | 1.84 | 1.89 | 1.84 | 1.88 | 1.86 | 2.73% | 41,145 |
| Mar 11, 2026 | 1.85 | 1.86 | 1.77 | 1.83 | 1.81 | - | 130,056 |
| Mar 10, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.81 | -1.08% | 59,951 |
| Mar 9, 2026 | 1.92 | 1.97 | 1.84 | 1.85 | 1.83 | -3.65% | 176,304 |
| Mar 6, 2026 | 1.84 | 1.96 | 1.83 | 1.92 | 1.90 | 3.78% | 284,817 |
| Mar 5, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.83 | 2.21% | 68,082 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.79 | -1.09% | 29,004 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.81 | 1.67% | 91,819 |
| Mar 2, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.78 | 1.69% | 153,776 |
| Feb 27, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.75 | 1.72% | 54,250 |