PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	277,478
Jul 24, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	272,344
Jul 23, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	595,307
Jul 22, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	650,251
Jul 21, 2026	0.49	0.50	0.48	0.48	0.48	-	136,360
Jul 20, 2026	0.49	0.49	0.47	0.48	0.48	-	183,691
Jul 17, 2026	0.48	0.48	0.46	0.48	0.48	-	609,144
Jul 16, 2026	0.49	0.49	0.47	0.48	0.48	-	429,222
Jul 15, 2026	0.49	0.49	0.48	0.48	0.48	-	165,439
Jul 14, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	274,695
Jul 13, 2026	0.48	0.50	0.48	0.50	0.50	5.26%	754,321
Jul 10, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	166,718
Jul 9, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	246,310
Jul 8, 2026	0.48	0.49	0.47	0.49	0.49	5.43%	717,160
Jul 7, 2026	0.46	0.48	0.46	0.46	0.46	2.22%	521,159
Jul 6, 2026	0.45	0.47	0.45	0.45	0.45	-1.10%	475,426
Jul 3, 2026	0.46	0.46	0.45	0.46	0.46	-	237,722
Jul 2, 2026	0.45	0.46	0.43	0.46	0.46	1.11%	757,985
Jun 30, 2026	0.47	0.47	0.45	0.45	0.45	-	419,275
Jun 29, 2026	0.45	0.47	0.45	0.45	0.45	-2.17%	558,855
Jun 26, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	294,311
Jun 25, 2026	0.47	0.48	0.46	0.46	0.46	-1.09%	583,842
Jun 24, 2026	0.48	0.48	0.45	0.46	0.46	-6.12%	1,011,309
Jun 23, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	182,242
Jun 22, 2026	0.51	0.51	0.49	0.51	0.51	-	1,058,133
Jun 19, 2026	0.49	0.51	0.49	0.51	0.51	2.00%	368,715
Jun 18, 2026	0.48	0.50	0.48	0.50	0.50	-1.96%	1,733,843
Jun 17, 2026	0.51	0.52	0.49	0.51	0.51	2.00%	1,948,526
Jun 16, 2026	0.53	0.53	0.50	0.50	0.50	-7.41%	1,792,201
Jun 15, 2026	0.56	0.56	0.53	0.54	0.54	-8.47%	1,243,584
Jun 12, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	673,344
Jun 11, 2026	0.60	0.60	0.58	0.60	0.60	-	419,473
Jun 10, 2026	0.58	0.60	0.57	0.60	0.60	3.45%	747,700
Jun 9, 2026	0.57	0.58	0.56	0.58	0.58	-1.69%	926,926
Jun 8, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	601,747
Jun 5, 2026	0.59	0.59	0.56	0.58	0.58	-3.33%	796,705
Jun 4, 2026	0.58	0.60	0.58	0.60	0.60	-	378,312
Jun 3, 2026	0.59	0.60	0.58	0.60	0.60	-	433,938
Jun 2, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	719,448
Jun 1, 2026	0.58	0.62	0.57	0.61	0.61	5.17%	2,323,329
May 29, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	1,057,795
May 28, 2026	0.57	0.59	0.57	0.57	0.57	-1.72%	348,534
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