PetroTal Corp. (TSX:TAL)
Canada · Delayed Price · Currency is CAD 0.6500
-0.0100 (-1.52%)
Sep 8, 2025, 4:00 PM EDT
PetroTal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.65 | -1.47% | 1,045,716 |
| Aug 12, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.66 | 1.49% | 489,534 |
| Aug 11, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | 0.65 | -4.29% | 1,371,000 |
| Aug 8, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.68 | - | 305,300 |
| Aug 7, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.68 | -4.11% | 1,391,100 |
| Aug 6, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.71 | 2.82% | 422,222 |
| Aug 5, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.69 | -1.39% | 559,607 |
| Aug 1, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.70 | -2.70% | 373,900 |
| Jul 31, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.72 | 1.37% | 300,345 |
| Jul 30, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.71 | -1.35% | 310,924 |
| Jul 29, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.72 | 2.78% | 777,832 |
| Jul 28, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.70 | 1.41% | 874,400 |
| Jul 25, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.69 | 1.43% | 469,800 |
| Jul 24, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.68 | 1.45% | 285,302 |
| Jul 23, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.67 | -1.43% | 266,647 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.68 | 1.45% | 269,824 |
| Jul 21, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.67 | -1.43% | 146,700 |
| Jul 18, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.68 | - | 304,706 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.68 | - | 266,100 |
| Jul 16, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.68 | - | 291,800 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.68 | - | 364,335 |
| Jul 14, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.68 | 1.45% | 523,500 |
| Jul 11, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | - | 254,823 |
| Jul 10, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | - | 361,100 |
| Jul 9, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 1.47% | 411,800 |
| Jul 8, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.66 | -1.45% | 727,900 |
| Jul 7, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.67 | 1.47% | 579,127 |
| Jul 4, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.66 | -1.45% | 192,500 |
| Jul 3, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.67 | - | 163,700 |
| Jul 2, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.67 | 2.99% | 1,144,026 |
| Jun 30, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.65 | - | 305,500 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.65 | - | 828,305 |
| Jun 26, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.65 | -1.47% | 617,400 |