PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	617,365
Jun 25, 2025	0.67	0.69	0.67	0.68	0.68	1.49%	261,100
Jun 24, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	709,123
Jun 23, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	952,604
Jun 20, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	1,099,226
Jun 19, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	129,928
Jun 18, 2025	0.70	0.70	0.69	0.70	0.70	-	514,735
Jun 17, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	420,700
Jun 16, 2025	0.69	0.69	0.67	0.69	0.69	-	1,017,026
Jun 13, 2025	0.68	0.69	0.67	0.69	0.69	2.99%	1,198,900
Jun 12, 2025	0.66	0.67	0.64	0.67	0.67	1.52%	936,746
Jun 11, 2025	0.68	0.68	0.66	0.66	0.66	-	733,800
Jun 10, 2025	0.67	0.69	0.66	0.66	0.66	-1.49%	2,148,418
Jun 9, 2025	0.65	0.67	0.65	0.67	0.67	3.08%	763,306
Jun 6, 2025	0.64	0.66	0.63	0.65	0.65	1.56%	478,500
Jun 5, 2025	0.64	0.64	0.62	0.64	0.64	-	642,019
Jun 4, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	936,700
Jun 3, 2025	0.62	0.63	0.61	0.63	0.63	1.61%	627,200
Jun 2, 2025	0.59	0.62	0.59	0.62	0.62	6.90%	2,333,307
May 30, 2025	0.59	0.60	0.57	0.58	0.58	-3.33%	17,543,428
May 29, 2025	0.60	0.60	0.59	0.60	0.58	1.69%	820,200
May 28, 2025	0.61	0.61	0.59	0.59	0.57	-3.28%	838,338
May 27, 2025	0.61	0.61	0.60	0.61	0.59	-	510,000
May 26, 2025	0.60	0.61	0.58	0.61	0.59	1.67%	343,300
May 23, 2025	0.59	0.60	0.59	0.60	0.58	3.45%	692,002
May 22, 2025	0.58	0.59	0.57	0.58	0.56	-1.69%	829,637
May 21, 2025	0.60	0.60	0.58	0.59	0.57	-1.67%	1,140,200
May 20, 2025	0.60	0.60	0.58	0.60	0.58	1.69%	1,241,200
May 16, 2025	0.60	0.61	0.58	0.59	0.57	-1.67%	949,000
May 15, 2025	0.60	0.60	0.59	0.60	0.58	1.69%	644,400
May 14, 2025	0.59	0.60	0.58	0.59	0.57	1.72%	958,103
May 13, 2025	0.60	0.60	0.58	0.58	0.56	-1.69%	817,600
May 12, 2025	0.60	0.61	0.59	0.59	0.57	3.51%	511,800
May 9, 2025	0.57	0.58	0.56	0.57	0.55	1.79%	411,609
May 8, 2025	0.55	0.57	0.54	0.56	0.54	-	1,087,000
May 7, 2025	0.56	0.57	0.55	0.56	0.54	-	870,121
May 6, 2025	0.56	0.58	0.54	0.56	0.54	-	1,591,900
May 5, 2025	0.56	0.56	0.55	0.56	0.54	1.82%	647,800
May 2, 2025	0.57	0.57	0.55	0.55	0.53	-1.79%	480,922
May 1, 2025	0.59	0.59	0.56	0.56	0.54	-5.08%	770,141
Apr 30, 2025	0.58	0.59	0.57	0.59	0.57	1.72%	576,600
Apr 29, 2025	0.56	0.58	0.55	0.58	0.56	5.45%	760,218
Apr 28, 2025	0.57	0.57	0.55	0.55	0.53	-1.79%	625,740
Apr 25, 2025	0.56	0.57	0.56	0.56	0.54	1.82%	302,005
Apr 24, 2025	0.56	0.57	0.55	0.55	0.53	-1.79%	642,125
Apr 23, 2025	0.57	0.57	0.56	0.56	0.54	1.82%	702,100
Apr 22, 2025	0.57	0.58	0.55	0.55	0.53	-1.79%	764,710
Apr 21, 2025	0.58	0.58	0.56	0.56	0.54	-1.75%	371,100
Apr 17, 2025	0.58	0.58	0.56	0.57	0.55	-	1,005,800
Apr 16, 2025	0.59	0.59	0.57	0.57	0.55	-	692,300