Petrus Resources Ltd. (TSX:PRQ)
Canada · Delayed Price · Currency is CAD 1.650
-0.020 (-1.20%)
Nov 6, 2026, 4:00 PM EST
Petrus Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 30,853 |
| Nov 5, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 17,814 |
| Nov 4, 2026 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | -4.00% | 127,799 |
| Nov 3, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 14,226 |
| Nov 2, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 34,843 |
| Oct 30, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 31,328 |
| Oct 29, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 14,111 |
| Oct 28, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 35,730 |
| Oct 27, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 29,473 |
| Oct 26, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 21,807 |
| Oct 23, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | - | 16,849 |
| Oct 22, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.57% | 41,218 |
| Oct 21, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | - | 12,600 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.58% | 19,600 |
| Oct 19, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 61,187 |
| Oct 16, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 119,329 |
| Oct 15, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 31,725 |
| Oct 14, 2026 | 1.75 | 1.77 | 1.71 | 1.71 | 1.70 | -2.29% | 111,816 |
| Oct 13, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.74 | 1.74% | 60,615 |
| Oct 9, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.71 | -0.58% | 49,845 |
| Oct 8, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.72 | 1.17% | 35,750 |
| Oct 7, 2026 | 1.74 | 1.78 | 1.71 | 1.71 | 1.70 | -0.58% | 62,922 |
| Oct 6, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.71 | - | 18,213 |
| Oct 5, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.71 | -1.71% | 87,101 |
| Oct 2, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.74 | 0.57% | 35,508 |
| Oct 1, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.73 | 1.16% | 36,249 |
| Sep 30, 2026 | 1.75 | 1.78 | 1.72 | 1.72 | 1.71 | -1.71% | 115,819 |
| Sep 29, 2026 | 1.72 | 1.77 | 1.70 | 1.75 | 1.74 | 1.74% | 174,732 |
| Sep 28, 2026 | 1.73 | 1.76 | 1.72 | 1.72 | 1.71 | -1.15% | 48,372 |
| Sep 25, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.73 | - | 51,599 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.73 | -0.57% | 38,665 |
| Sep 23, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.74 | -1.13% | 59,661 |
| Sep 22, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.76 | -1.12% | 80,978 |
| Sep 21, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.78 | 0.56% | 79,146 |
| Sep 18, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.77 | -1.11% | 81,873 |
| Sep 17, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.79 | 0.56% | 19,872 |
| Sep 16, 2026 | 1.77 | 1.80 | 1.77 | 1.79 | 1.78 | 0.56% | 25,752 |
| Sep 15, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.77 | - | 80,921 |
| Sep 14, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.77 | 1.70% | 21,938 |
| Sep 11, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.74 | -2.22% | 29,743 |
| Sep 10, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.78 | 1.12% | 23,956 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.76 | -1.11% | 54,756 |
| Sep 8, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.78 | - | 39,031 |
| Sep 4, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.78 | 0.56% | 24,319 |
| Sep 3, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.77 | -0.56% | 48,362 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.78 | -0.55% | 23,917 |
| Sep 1, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.79 | 2.26% | 63,543 |
| Aug 31, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.75 | -1.12% | 20,247 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.77 | - | 9,039 |
| Aug 27, 2026 | 1.79 | 1.81 | 1.77 | 1.79 | 1.77 | - | 55,359 |