PetroTal Corp. (TSX:TAL)
Canada · Delayed Price · Currency is CAD 0.6800
+0.0100 (1.49%)
Oct 24, 2025, 4:00 PM EDT
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 666,810 |
| Oct 23, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 1,576,222 |
| Oct 22, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 4.84% | 1,246,133 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 429,627 |
| Oct 20, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 447,103 |
| Oct 17, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 653,800 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 569,800 |
| Oct 15, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -1.61% | 1,137,900 |
| Oct 14, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 527,506 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 521,647 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 1,102,831 |
| Oct 8, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 470,638 |
| Oct 7, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 453,522 |
| Oct 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 579,300 |
| Oct 3, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 326,301 |
| Oct 2, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 617,333 |
| Oct 1, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 814,846 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 315,100 |
| Sep 29, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 1,523,500 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 213,130 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 280,500 |
| Sep 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 601,300 |
| Sep 23, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | 3.39% | 706,913 |
| Sep 22, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 1,495,840 |
| Sep 19, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 1,527,303 |
| Sep 18, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -3.13% | 1,463,513 |
| Sep 17, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 637,400 |
| Sep 16, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,108,800 |
| Sep 15, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,269,716 |
| Sep 12, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 594,200 |
| Sep 11, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 692,900 |
| Sep 10, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -2.33% | 1,142,600 |
| Sep 9, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 212,900 |
| Sep 8, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 613,841 |
| Sep 5, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 707,126 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 269,400 |
| Sep 3, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 704,000 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -1.47% | 1,057,800 |
| Aug 29, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 397,407 |
| Aug 28, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.67 | -1.43% | 677,500 |
| Aug 27, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.68 | - | 727,300 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.68 | -1.41% | 181,300 |
| Aug 25, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.69 | 1.43% | 423,500 |
| Aug 22, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.68 | 4.48% | 1,059,800 |
| Aug 21, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.65 | 3.08% | 557,300 |
| Aug 20, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.63 | -2.99% | 1,450,400 |
| Aug 19, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.65 | - | 250,000 |
| Aug 18, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.65 | - | 1,580,300 |
| Aug 15, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.65 | - | 342,837 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.65 | - | 985,800 |