PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	1,476,481
Mar 26, 2026	0.53	0.55	0.51	0.52	0.52	-1.89%	1,436,913
Mar 25, 2026	0.50	0.53	0.49	0.53	0.53	1.92%	1,181,663
Mar 24, 2026	0.52	0.54	0.50	0.52	0.52	-	1,678,304
Mar 23, 2026	0.49	0.53	0.49	0.52	0.52	6.12%	3,085,185
Mar 20, 2026	0.54	0.55	0.49	0.49	0.49	-12.50%	4,299,955
Mar 19, 2026	0.57	0.57	0.55	0.56	0.56	-	2,463,373
Mar 18, 2026	0.54	0.56	0.52	0.56	0.56	3.70%	2,642,210
Mar 17, 2026	0.53	0.54	0.52	0.54	0.54	5.88%	1,302,129
Mar 16, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	3,434,654
Mar 13, 2026	0.53	0.56	0.51	0.54	0.54	1.89%	5,023,529
Mar 12, 2026	0.50	0.54	0.50	0.53	0.53	8.16%	2,860,253
Mar 11, 2026	0.49	0.51	0.48	0.49	0.49	-1.01%	1,592,004
Mar 10, 2026	0.48	0.50	0.47	0.50	0.50	2.06%	1,729,955
Mar 9, 2026	0.53	0.54	0.47	0.49	0.49	-3.00%	3,847,935
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