PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.60	0.61	0.59	0.59	0.59	3.51%	511,753
May 9, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	411,609
May 8, 2025	0.55	0.57	0.54	0.56	0.56	-	1,087,000
May 7, 2025	0.56	0.57	0.55	0.56	0.56	-	870,121
May 6, 2025	0.56	0.58	0.54	0.56	0.56	-	1,591,900
May 5, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	647,800
May 2, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	480,922
May 1, 2025	0.59	0.59	0.56	0.56	0.56	-5.08%	770,141
Apr 30, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	576,600
Apr 29, 2025	0.56	0.58	0.55	0.58	0.58	5.45%	760,218
Apr 28, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	625,740
Apr 25, 2025	0.56	0.57	0.56	0.56	0.56	1.82%	302,005
Apr 24, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	642,125
Apr 23, 2025	0.57	0.57	0.56	0.56	0.56	1.82%	702,100
Apr 22, 2025	0.57	0.58	0.55	0.55	0.55	-1.79%	764,710
Apr 21, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	371,100
Apr 17, 2025	0.58	0.58	0.56	0.57	0.57	-	1,005,800
Apr 16, 2025	0.59	0.59	0.57	0.57	0.57	-	692,300
Apr 15, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	691,441
Apr 14, 2025	0.61	0.62	0.59	0.59	0.59	-1.67%	765,900
Apr 11, 2025	0.61	0.61	0.58	0.60	0.60	1.69%	536,831
Apr 10, 2025	0.60	0.61	0.58	0.59	0.59	-1.67%	397,700
Apr 9, 2025	0.55	0.63	0.54	0.60	0.60	9.09%	1,551,600
Apr 8, 2025	0.60	0.60	0.55	0.55	0.55	-5.17%	979,700
Apr 7, 2025	0.57	0.58	0.53	0.58	0.58	-	1,164,500
Apr 4, 2025	0.61	0.61	0.57	0.58	0.58	-10.77%	1,982,900
Apr 3, 2025	0.65	0.67	0.64	0.65	0.65	-5.80%	1,057,000
Apr 2, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	416,917
Apr 1, 2025	0.68	0.68	0.67	0.67	0.67	-1.47%	266,538
Mar 31, 2025	0.68	0.69	0.67	0.68	0.68	-1.45%	577,314
Mar 28, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	128,400
Mar 27, 2025	0.69	0.70	0.68	0.68	0.68	-1.45%	171,500
Mar 26, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	161,300
Mar 25, 2025	0.70	0.70	0.68	0.70	0.70	1.45%	334,000
Mar 24, 2025	0.70	0.70	0.68	0.69	0.69	-	255,500
Mar 21, 2025	0.70	0.70	0.67	0.69	0.69	-	871,348
Mar 20, 2025	0.69	0.69	0.68	0.69	0.69	-	277,100
Mar 19, 2025	0.68	0.70	0.68	0.69	0.69	1.47%	362,000
Mar 18, 2025	0.69	0.70	0.68	0.68	0.68	-1.45%	278,900
Mar 17, 2025	0.67	0.70	0.67	0.69	0.69	4.55%	1,093,500
Mar 14, 2025	0.65	0.66	0.64	0.66	0.66	3.13%	364,023
Mar 13, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	198,115
Mar 12, 2025	0.64	0.67	0.64	0.66	0.66	1.54%	407,109
Mar 11, 2025	0.63	0.65	0.63	0.65	0.65	3.17%	445,900
Mar 10, 2025	0.66	0.66	0.63	0.63	0.63	-1.56%	593,600
Mar 7, 2025	0.66	0.67	0.64	0.64	0.64	-3.03%	434,911
Mar 6, 2025	0.66	0.68	0.66	0.66	0.66	-1.49%	165,600
Mar 5, 2025	0.66	0.68	0.65	0.67	0.67	-1.47%	423,634
Mar 4, 2025	0.65	0.68	0.63	0.68	0.68	3.03%	1,147,400
Mar 3, 2025	0.68	0.69	0.66	0.66	0.66	-4.35%	644,223