PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.47	0.48	0.45	0.47	0.47	-4.08%	2,922,170
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%	1,436,913
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
Mar 17, 2026	0.53	0.54	0.52	0.54	0.54	5.88%	1,302,129
Mar 16, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	3,434,654
Mar 13, 2026	0.53	0.56	0.51	0.54	0.54	1.89%	5,023,529
Mar 12, 2026	0.50	0.54	0.50	0.53	0.53	8.16%	2,860,253
Mar 11, 2026	0.49	0.51	0.48	0.49	0.49	-1.01%	1,592,004
Mar 10, 2026	0.48	0.50	0.47	0.50	0.50	2.06%	1,729,955
Mar 9, 2026	0.53	0.54	0.47	0.49	0.49	-3.00%	3,847,935
Mar 6, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	2,725,508
Mar 5, 2026	0.45	0.48	0.44	0.48	0.48	9.09%	1,631,637
Mar 4, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	787,706
Mar 3, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	2,670,152
Mar 2, 2026	0.44	0.46	0.43	0.46	0.46	15.00%	3,992,985
Feb 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	248,551
Feb 26, 2026	0.41	0.41	0.40	0.41	0.41	-	523,811
Feb 25, 2026	0.41	0.41	0.40	0.41	0.41	-	229,464
Feb 24, 2026	0.41	0.41	0.41	0.41	0.41	-	152,642
Feb 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	722,263
Feb 20, 2026	0.42	0.42	0.41	0.41	0.41	-	464,001
Feb 19, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	1,376,736
Feb 18, 2026	0.39	0.40	0.39	0.40	0.40	-	452,340
Feb 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	196,008
Feb 13, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	95,279
Feb 12, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	873,210
Feb 11, 2026	0.41	0.41	0.40	0.40	0.40	-	346,378
Feb 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	335,575
Feb 9, 2026	0.41	0.41	0.39	0.41	0.41	1.25%	666,783
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	346,862
Feb 5, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	483,123