Petrus Resources Ltd. (TSX:PRQ)
Canada · Delayed Price · Currency is CAD 1.700
-0.020 (-1.16%)
Jul 27, 2026, 4:00 PM EST
Petrus Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.16% | 41,374 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -3.37% | 74,377 |
| Jul 23, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 105,741 |
| Jul 22, 2026 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | -1.13% | 25,651 |
| Jul 21, 2026 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 2.91% | 75,472 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 24,637 |
| Jul 17, 2026 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | 1.76% | 67,240 |
| Jul 16, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 35,949 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 22,914 |
| Jul 14, 2026 | 1.75 | 1.78 | 1.72 | 1.74 | 1.73 | 1.75% | 68,098 |
| Jul 13, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.70 | 0.59% | 27,177 |
| Jul 10, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.69 | 1.19% | 16,574 |
| Jul 9, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.67 | -2.33% | 40,688 |
| Jul 8, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.71 | - | 40,719 |
| Jul 7, 2026 | 1.72 | 1.73 | 1.68 | 1.72 | 1.71 | 1.18% | 37,785 |
| Jul 6, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.69 | 1.19% | 71,740 |
| Jul 3, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.67 | 0.60% | 25,615 |
| Jul 2, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.66 | 1.21% | 41,256 |
| Jun 30, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.64 | 1.85% | 57,872 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.61 | -3.57% | 123,945 |
| Jun 26, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.67 | 1.82% | 92,309 |
| Jun 25, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.64 | 3.12% | 31,476 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.59 | -3.03% | 67,586 |
| Jun 23, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.64 | - | 27,298 |
| Jun 22, 2026 | 1.68 | 1.70 | 1.64 | 1.65 | 1.64 | -1.79% | 73,141 |
| Jun 19, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.67 | 0.60% | 58,530 |
| Jun 18, 2026 | 1.71 | 1.71 | 1.65 | 1.67 | 1.66 | -2.34% | 189,819 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.70 | -1.72% | 25,991 |
| Jun 16, 2026 | 1.72 | 1.74 | 1.71 | 1.74 | 1.73 | - | 30,014 |
| Jun 15, 2026 | 1.71 | 1.75 | 1.70 | 1.75 | 1.73 | -1.13% | 161,282 |
| Jun 12, 2026 | 1.73 | 1.77 | 1.70 | 1.77 | 1.75 | 2.31% | 120,172 |
| Jun 11, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.71 | -2.26% | 96,314 |
| Jun 10, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.75 | 2.91% | 60,629 |
| Jun 9, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.70 | -3.91% | 35,353 |
| Jun 8, 2026 | 1.76 | 1.79 | 1.74 | 1.79 | 1.77 | 3.47% | 50,034 |
| Jun 5, 2026 | 1.77 | 1.81 | 1.73 | 1.73 | 1.71 | -3.35% | 76,034 |
| Jun 4, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.77 | 1.13% | 48,498 |
| Jun 3, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.75 | 1.14% | 18,294 |
| Jun 2, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.73 | 1.16% | 76,442 |
| Jun 1, 2026 | 1.75 | 1.77 | 1.71 | 1.73 | 1.71 | - | 151,281 |
| May 29, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.71 | -1.14% | 47,538 |
| May 28, 2026 | 1.75 | 1.79 | 1.74 | 1.75 | 1.73 | 0.57% | 62,094 |
| May 27, 2026 | 1.75 | 1.77 | 1.73 | 1.74 | 1.72 | -0.57% | 37,116 |
| May 26, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.73 | 0.57% | 54,529 |
| May 25, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.72 | -2.25% | 94,861 |
| May 22, 2026 | 1.78 | 1.79 | 1.76 | 1.78 | 1.76 | - | 14,835 |
| May 21, 2026 | 1.77 | 1.82 | 1.77 | 1.78 | 1.76 | - | 48,017 |
| May 20, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.76 | -1.66% | 130,721 |
| May 19, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.79 | -0.55% | 74,185 |
| May 15, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.80 | 0.55% | 64,248 |