PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.51	0.53	0.51	0.51	0.51	2.00%	337,120
Nov 5, 2026	0.52	0.53	0.50	0.50	0.50	-1.96%	1,001,851
Nov 4, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	802,203
Nov 3, 2026	0.52	0.55	0.52	0.54	0.54	-	250,861
Nov 2, 2026	0.56	0.57	0.54	0.54	0.54	-6.90%	676,846
Oct 30, 2026	0.57	0.60	0.57	0.58	0.58	3.57%	601,159
Oct 29, 2026	0.56	0.57	0.56	0.56	0.56	-	138,694
Oct 28, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	313,393
Oct 27, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	122,232
Oct 26, 2026	0.57	0.59	0.57	0.58	0.58	-1.69%	486,923
Oct 23, 2026	0.57	0.61	0.57	0.59	0.59	1.72%	654,645
Oct 22, 2026	0.58	0.58	0.57	0.58	0.58	-	491,076
Oct 21, 2026	0.57	0.59	0.57	0.58	0.58	-	325,216
Oct 20, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	523,769
Oct 19, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	410,007
Oct 16, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	993,315
Oct 15, 2026	0.59	0.59	0.58	0.59	0.59	-	408,650
Oct 14, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	356,494
Oct 13, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	565,280
Oct 9, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	338,208
Oct 8, 2026	0.56	0.58	0.56	0.56	0.56	-	564,137
Oct 7, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	70,213
Oct 6, 2026	0.56	0.56	0.55	0.55	0.55	-3.51%	68,348
Oct 5, 2026	0.55	0.57	0.55	0.57	0.57	-	142,188
Oct 2, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	865,504
Oct 1, 2026	0.54	0.56	0.54	0.56	0.56	-	324,916
Sep 30, 2026	0.56	0.56	0.54	0.56	0.56	1.82%	291,991
Sep 29, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	111,081
Sep 28, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	413,508
Sep 25, 2026	0.56	0.58	0.56	0.57	0.57	-3.39%	597,202
Sep 24, 2026	0.55	0.59	0.55	0.59	0.59	3.51%	636,174
Sep 23, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	634,564
Sep 22, 2026	0.55	0.55	0.53	0.55	0.55	-	451,331
Sep 21, 2026	0.57	0.57	0.55	0.55	0.55	-5.17%	482,799
Sep 18, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	2,597,366
Sep 17, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	497,797
Sep 16, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	732,068
Sep 15, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	554,490
Sep 14, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	889,404
Sep 11, 2026	0.56	0.56	0.55	0.55	0.55	-	441,067
Sep 10, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	647,283
Sep 9, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	571,221
Sep 8, 2026	0.55	0.57	0.55	0.55	0.55	-	1,302,786
Sep 4, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	316,473
Sep 3, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	746,579
Sep 2, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	1,073,915
Sep 1, 2026	0.53	0.55	0.53	0.55	0.55	5.77%	1,436,903
Aug 31, 2026	0.53	0.53	0.51	0.52	0.52	1.96%	1,746,541
Aug 28, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	204,228
Aug 27, 2026	0.51	0.54	0.51	0.54	0.54	5.88%	592,726