Petrus Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.75	1.79	1.74	1.75	-	0.57%	62,094
May 27, 2026	1.75	1.77	1.73	1.74	1.74	-0.57%	37,116
May 26, 2026	1.76	1.76	1.73	1.75	1.75	0.57%	54,529
May 25, 2026	1.77	1.77	1.74	1.74	1.74	-2.25%	94,861
May 22, 2026	1.78	1.79	1.76	1.78	1.78	-	14,835
May 21, 2026	1.77	1.82	1.77	1.78	1.78	-	48,017
May 20, 2026	1.82	1.82	1.77	1.78	1.78	-1.66%	130,721
May 19, 2026	1.83	1.85	1.80	1.81	1.81	-0.55%	74,185
May 15, 2026	1.82	1.85	1.81	1.82	1.82	0.55%	64,248
May 14, 2026	1.80	1.85	1.79	1.82	1.81	1.11%	32,915
May 13, 2026	1.82	1.83	1.80	1.80	1.79	-1.10%	87,430
May 12, 2026	1.86	1.86	1.82	1.82	1.81	-1.09%	40,356
May 11, 2026	1.86	1.88	1.82	1.84	1.83	-1.08%	226,177
May 8, 2026	1.96	1.97	1.86	1.86	1.85	-4.62%	278,996
May 7, 2026	1.94	1.98	1.91	1.95	1.94	-	33,418
May 6, 2026	2.01	2.01	1.94	1.95	1.94	-2.99%	92,686
May 5, 2026	2.03	2.05	2.01	2.01	2.00	-	32,204
May 4, 2026	2.05	2.07	2.01	2.01	2.00	-1.95%	40,830
May 1, 2026	2.01	2.06	1.97	2.05	2.04	0.99%	66,245
Apr 30, 2026	2.03	2.04	2.00	2.03	2.02	-1.46%	87,751
Apr 29, 2026	2.04	2.09	2.02	2.06	2.05	1.98%	199,208
Apr 28, 2026	2.00	2.03	1.99	2.02	2.01	0.50%	184,700
Apr 27, 2026	1.90	2.03	1.90	2.01	2.00	5.24%	262,230
Apr 24, 2026	1.92	1.92	1.87	1.91	1.90	1.06%	63,547
Apr 23, 2026	1.86	1.92	1.84	1.89	1.88	3.85%	99,919
Apr 22, 2026	1.86	1.86	1.82	1.82	1.81	-0.55%	176,479
Apr 21, 2026	1.85	1.87	1.82	1.83	1.82	-1.08%	17,346
Apr 20, 2026	1.83	1.87	1.83	1.85	1.84	1.65%	68,444
Apr 17, 2026	1.84	1.85	1.79	1.82	1.81	-3.70%	205,775
Apr 16, 2026	1.92	1.93	1.83	1.89	1.88	-1.05%	376,594
Apr 15, 2026	1.94	1.97	1.87	1.91	1.90	-1.04%	125,812
Apr 14, 2026	2.02	2.05	1.91	1.94	1.92	-3.00%	162,456
Apr 13, 2026	1.99	2.05	1.99	2.00	1.98	0.50%	85,596
Apr 10, 2026	1.96	2.02	1.93	1.99	1.97	3.11%	101,486
Apr 9, 2026	1.94	2.01	1.93	1.93	1.91	-0.52%	143,024
Apr 8, 2026	1.96	1.98	1.87	1.94	1.92	-4.43%	135,033
Apr 7, 2026	2.00	2.05	2.00	2.03	2.01	1.00%	95,286
Apr 6, 2026	2.04	2.06	1.98	2.01	1.99	-0.99%	95,967
Apr 2, 2026	2.00	2.04	1.97	2.03	2.01	4.10%	86,547
Apr 1, 2026	2.02	2.04	1.94	1.95	1.93	-3.47%	165,818
Mar 31, 2026	2.10	2.18	2.01	2.02	2.00	-3.35%	309,684
Mar 30, 2026	2.25	2.25	2.05	2.09	2.07	-5.86%	337,543
Mar 27, 2026	2.10	2.30	2.10	2.22	2.20	5.21%	368,494
Mar 26, 2026	2.05	2.11	2.03	2.11	2.09	4.46%	177,843
Mar 25, 2026	1.98	2.03	1.95	2.02	2.00	3.06%	161,282
Mar 24, 2026	1.92	1.98	1.91	1.96	1.94	2.08%	212,667
Mar 23, 2026	1.86	1.92	1.85	1.92	1.90	3.78%	286,552
Mar 20, 2026	1.92	1.93	1.84	1.85	1.83	-2.63%	117,283
Mar 19, 2026	1.84	1.95	1.82	1.90	1.88	2.15%	155,942
Mar 18, 2026	1.83	1.87	1.83	1.86	1.84	0.54%	83,198