PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.57	0.58	0.57	0.58	-	-	213,125
May 27, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	1,124,425
May 26, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	505,203
May 25, 2026	0.58	0.58	0.57	0.57	0.57	-5.00%	624,868
May 22, 2026	0.57	0.60	0.57	0.60	0.60	5.26%	783,747
May 21, 2026	0.59	0.60	0.55	0.57	0.57	-	825,361
May 20, 2026	0.57	0.60	0.57	0.57	0.57	-	1,650,532
May 19, 2026	0.58	0.59	0.57	0.57	0.57	-3.39%	347,443
May 15, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	294,883
May 14, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	315,608
May 13, 2026	0.58	0.59	0.57	0.57	0.57	-	538,260
May 12, 2026	0.58	0.59	0.57	0.57	0.57	-	922,636
May 11, 2026	0.57	0.59	0.56	0.57	0.57	1.79%	839,468
May 8, 2026	0.57	0.59	0.56	0.56	0.56	1.82%	2,404,492
May 7, 2026	0.53	0.55	0.53	0.55	0.55	7.84%	2,023,010
May 6, 2026	0.50	0.52	0.50	0.51	0.51	-3.77%	893,606
May 5, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	363,374
May 4, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	1,047,195
May 1, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	1,068,228
Apr 30, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	423,457
Apr 29, 2026	0.55	0.58	0.54	0.54	0.54	-	4,047,059
Apr 28, 2026	0.53	0.55	0.51	0.54	0.54	-	1,620,171
Apr 27, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	921,375
Apr 24, 2026	0.52	0.53	0.51	0.53	0.53	3.92%	1,380,012
Apr 23, 2026	0.50	0.52	0.50	0.51	0.51	-	758,279
Apr 22, 2026	0.50	0.52	0.49	0.51	0.51	3.03%	1,153,943
Apr 21, 2026	0.49	0.51	0.48	0.50	0.50	5.32%	929,695
Apr 20, 2026	0.49	0.49	0.47	0.47	0.47	-	559,556
Apr 17, 2026	0.47	0.48	0.45	0.47	0.47	-4.08%	2,924,670
Apr 16, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	1,045,050
Apr 15, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	1,580,337
Apr 14, 2026	0.50	0.51	0.47	0.49	0.49	-4.90%	3,904,577
Apr 13, 2026	0.51	0.53	0.50	0.51	0.51	3.55%	1,847,473
Apr 10, 2026	0.50	0.51	0.49	0.49	0.49	-3.43%	1,693,629
Apr 9, 2026	0.51	0.52	0.49	0.51	0.51	-	1,662,777
Apr 8, 2026	0.50	0.52	0.48	0.51	0.51	-7.27%	4,045,452
Apr 7, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	779,230
Apr 6, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	1,291,179
Apr 2, 2026	0.54	0.55	0.53	0.54	0.54	5.88%	1,598,024
Apr 1, 2026	0.54	0.55	0.50	0.51	0.51	-8.93%	1,773,843
Mar 31, 2026	0.57	0.60	0.54	0.56	0.56	-3.45%	4,451,907
Mar 30, 2026	0.53	0.58	0.53	0.58	0.58	9.43%	2,980,754
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%	1,441,913
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