PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	1,095,470
Dec 19, 2025	0.36	0.39	0.36	0.39	0.39	6.85%	2,003,409
Dec 18, 2025	0.37	0.37	0.36	0.37	0.37	-	683,856
Dec 17, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	2,391,537
Dec 16, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	1,635,693
Dec 15, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	837,261
Dec 12, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	996,682
Dec 11, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	990,182
Dec 10, 2025	0.39	0.39	0.38	0.39	0.39	-3.75%	1,414,639
Dec 9, 2025	0.40	0.40	0.39	0.40	0.40	-	459,540
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	820,812
Dec 5, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	1,502,233
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	-	647,720
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	638,047
Dec 2, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	716,794
Dec 1, 2025	0.40	0.43	0.40	0.43	0.43	8.97%	1,924,662
Nov 28, 2025	0.39	0.39	0.38	0.39	0.39	-	1,085,707
Nov 27, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	645,984
Nov 26, 2025	0.39	0.39	0.38	0.39	0.39	-	754,515
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	1,146,746
Nov 24, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	912,261
Nov 21, 2025	0.39	0.40	0.38	0.39	0.39	-4.94%	1,672,460
Nov 20, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	654,445
Nov 19, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	601,199
Nov 18, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	1,794,165
Nov 17, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	2,320,184
Nov 14, 2025	0.43	0.43	0.42	0.43	0.43	-5.56%	2,630,197
Nov 13, 2025	0.48	0.48	0.41	0.45	0.45	-32.84%	14,724,627
Nov 12, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	325,146