Petrox Resources Corp. (TSXV:PTC)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0150 (12.00%)
At close: Jun 18, 2026
Petrox Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 87,221 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.09 | 0.13 | 0.13 | 13.64% | 25,857 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -21.43% | 11,139 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,079 |
| Jun 12, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 6,600 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 17,165 |
| Jun 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 4,500 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,022 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -6.67% | 4,392 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,971 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,802 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 18,433 |
| Jun 2, 2026 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -14.29% | 19,539 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | - | 38,656 |
| May 29, 2026 | 0.14 | 0.18 | 0.13 | 0.18 | 0.18 | -7.89% | 6,902 |
| May 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,925 |
| May 26, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 26.67% | 10,185 |
| May 22, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | - | 8,034 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,500 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -6.25% | 21,000 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 2,750 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 500 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 500 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 34,500 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 10,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 525 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 10,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -17.86% | 24,000 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 800 |
| Jan 30, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | -18.84% | 6,550 |
| Jan 23, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 43.75% | 3,500 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | 500 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 801 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.09% | 1,045 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.57% | 1,600 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 3,650 |
| Jan 7, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 4.76% | 5,900 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 35.48% | 17,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 500 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -37.50% | 51,022 |
| Dec 23, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -2.04% | 11,153 |
| Dec 22, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 28.95% | 9,200 |
| Dec 19, 2025 | 0.15 | 0.19 | 0.14 | 0.19 | 0.19 | -5.00% | 25,400 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,000 |