PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	2,725,508
Mar 5, 2026	0.45	0.48	0.44	0.48	0.48	9.09%	1,631,637
Mar 4, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	787,706
Mar 3, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	2,670,152
Mar 2, 2026	0.44	0.46	0.43	0.46	0.46	15.00%	3,992,985
Feb 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	248,551
Feb 26, 2026	0.41	0.41	0.40	0.41	0.41	-	523,811
Feb 25, 2026	0.41	0.41	0.40	0.41	0.41	-	229,464
Feb 24, 2026	0.41	0.41	0.41	0.41	0.41	-	152,642
Feb 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	722,263
Feb 20, 2026	0.42	0.42	0.41	0.41	0.41	-	464,001
Feb 19, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	1,376,736
Feb 18, 2026	0.39	0.40	0.39	0.40	0.40	-	452,340
Feb 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	196,008
Feb 13, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	95,279
Feb 12, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	873,210
Feb 11, 2026	0.41	0.41	0.40	0.40	0.40	-	346,378
Feb 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	335,575
Feb 9, 2026	0.41	0.41	0.39	0.41	0.41	1.25%	666,783
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	346,862
Feb 5, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	483,123
Feb 4, 2026	0.39	0.42	0.39	0.42	0.42	5.06%	887,670
Feb 3, 2026	0.40	0.41	0.39	0.40	0.40	-	794,769
Feb 2, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	582,783
Jan 30, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	1,651,141
Jan 29, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	1,623,352
Jan 28, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	622,086
Jan 27, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	2,309,832
Jan 26, 2026	0.38	0.38	0.37	0.37	0.37	-	953,483
Jan 23, 2026	0.38	0.38	0.37	0.37	0.37	-	782,101
Jan 22, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	1,216,174
Jan 21, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	1,802,119
Jan 20, 2026	0.34	0.36	0.33	0.36	0.36	-13.41%	7,221,426
Jan 19, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	507,844
Jan 16, 2026	0.43	0.43	0.41	0.43	0.43	-	492,921
Jan 15, 2026	0.42	0.43	0.42	0.43	0.43	-2.30%	833,696
Jan 14, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	1,699,337
Jan 13, 2026	0.39	0.42	0.39	0.42	0.42	7.69%	2,145,576
Jan 12, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	367,981
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	536,919
Jan 8, 2026	0.39	0.40	0.38	0.39	0.39	-1.27%	1,479,918
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	612,728
Jan 6, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	425,403
Jan 5, 2026	0.42	0.42	0.39	0.40	0.40	-	558,636
Jan 2, 2026	0.39	0.41	0.39	0.40	0.40	3.90%	838,390
Dec 31, 2025	0.39	0.40	0.38	0.39	0.39	-0.65%	265,349
Dec 30, 2025	0.40	0.40	0.39	0.39	0.39	1.97%	1,026,211
Dec 29, 2025	0.40	0.40	0.38	0.38	0.38	-2.56%	1,130,954
Dec 24, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	657,227
Dec 23, 2025	0.39	0.39	0.38	0.39	0.39	-	997,896