PetroTal Corp. (TSX:TAL)
Canada · Delayed Price · Currency is CAD 0.4250
-0.0250 (-5.56%)
Nov 14, 2025, 4:00 PM EST
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -5.56% | 2,629,947 |
| 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 |
| Nov 11, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 823,335 |
| Nov 10, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 260,100 |
| Nov 7, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 231,200 |
| Nov 6, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 329,200 |
| Nov 5, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 176,700 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 495,600 |
| Nov 3, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | - | 768,000 |
| Oct 31, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 193,900 |
| Oct 30, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 152,177 |
| Oct 29, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 4.69% | 674,000 |
| Oct 28, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 585,347 |
| Oct 27, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.41% | 465,609 |
| 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 |