Petrus Resources Ltd. (TSX:PRQ)
Canada · Delayed Price · Currency is CAD 1.710
-0.030 (-1.72%)
Jun 17, 2026, 4:00 PM EST
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | 25,991 |
| Jun 16, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.74 | - | 30,014 |
| Jun 15, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.74 | -1.13% | 161,282 |
| Jun 12, 2026 | 1.73 | 1.77 | 1.70 | 1.77 | 1.76 | 2.31% | 120,172 |
| Jun 11, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.72 | -2.26% | 96,314 |
| Jun 10, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.76 | 2.91% | 60,629 |
| Jun 9, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.71 | -3.91% | 35,353 |
| Jun 8, 2026 | 1.76 | 1.79 | 1.74 | 1.79 | 1.78 | 3.47% | 50,034 |
| Jun 5, 2026 | 1.77 | 1.81 | 1.73 | 1.73 | 1.72 | -3.35% | 76,034 |
| Jun 4, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.78 | 1.13% | 48,498 |
| Jun 3, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.76 | 1.14% | 18,294 |
| Jun 2, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.74 | 1.16% | 76,442 |
| Jun 1, 2026 | 1.75 | 1.77 | 1.71 | 1.73 | 1.72 | - | 151,281 |
| May 29, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.72 | -1.14% | 47,538 |
| May 28, 2026 | 1.75 | 1.79 | 1.74 | 1.75 | 1.74 | 0.57% | 62,094 |
| May 27, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.73 | -0.57% | 37,116 |
| May 26, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.74 | 0.57% | 54,529 |
| May 25, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.73 | -2.25% | 94,861 |
| May 22, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.77 | - | 14,835 |
| May 21, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.77 | - | 48,017 |
| May 20, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.77 | -1.66% | 130,721 |
| May 19, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.80 | -0.55% | 74,185 |
| May 15, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.81 | 0.55% | 64,248 |
| May 14, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.80 | 1.11% | 32,915 |
| May 13, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.78 | -1.10% | 87,430 |
| May 12, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.80 | -1.09% | 40,356 |
| May 11, 2026 | 1.86 | 1.88 | 1.82 | 1.84 | 1.82 | -1.08% | 226,177 |
| May 8, 2026 | 1.96 | 1.97 | 1.86 | 1.86 | 1.84 | -4.62% | 278,996 |
| May 7, 2026 | 1.94 | 1.98 | 1.91 | 1.95 | 1.93 | - | 33,418 |
| May 6, 2026 | 2.01 | 2.01 | 1.94 | 1.95 | 1.93 | -2.99% | 92,686 |
| May 5, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | 1.99 | - | 32,204 |
| May 4, 2026 | 2.05 | 2.07 | 2.01 | 2.01 | 1.99 | -1.95% | 40,830 |
| May 1, 2026 | 2.01 | 2.06 | 1.97 | 2.05 | 2.03 | 0.99% | 66,245 |
| Apr 30, 2026 | 2.03 | 2.04 | 2.00 | 2.03 | 2.01 | -1.46% | 87,751 |
| Apr 29, 2026 | 2.04 | 2.09 | 2.02 | 2.06 | 2.04 | 1.98% | 199,208 |
| Apr 28, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.00 | 0.50% | 184,700 |
| Apr 27, 2026 | 1.90 | 2.03 | 1.90 | 2.01 | 1.99 | 5.24% | 262,230 |
| Apr 24, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.89 | 1.06% | 63,547 |
| Apr 23, 2026 | 1.86 | 1.92 | 1.84 | 1.89 | 1.87 | 3.85% | 99,919 |
| Apr 22, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.80 | -0.55% | 176,479 |
| Apr 21, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.81 | -1.08% | 17,346 |
| Apr 20, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.83 | 1.65% | 68,444 |
| Apr 17, 2026 | 1.84 | 1.85 | 1.79 | 1.82 | 1.80 | -3.70% | 205,775 |
| Apr 16, 2026 | 1.92 | 1.93 | 1.83 | 1.89 | 1.87 | -1.05% | 376,594 |
| Apr 15, 2026 | 1.94 | 1.97 | 1.87 | 1.91 | 1.89 | -1.04% | 125,812 |
| Apr 14, 2026 | 2.02 | 2.05 | 1.91 | 1.94 | 1.91 | -3.00% | 162,456 |
| Apr 13, 2026 | 1.99 | 2.05 | 1.99 | 2.00 | 1.97 | 0.50% | 85,596 |
| Apr 10, 2026 | 1.96 | 2.02 | 1.93 | 1.99 | 1.96 | 3.11% | 101,486 |
| Apr 9, 2026 | 1.94 | 2.01 | 1.93 | 1.93 | 1.90 | -0.52% | 143,024 |
| Apr 8, 2026 | 1.96 | 1.98 | 1.87 | 1.94 | 1.91 | -4.43% | 135,033 |