Petrus Resources(PTRUF)
$1.22+0.04 (+3.39%)
PTRUF
Petrus Resources historical prices
$1.22
At close:+0.04 (+3.39%)
Petrus Resources (PTRUF) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | +3.39% | 425 | 0.04 |
| Nov 10, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.85% | 18,400 | 1.83 |
| Nov 09, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.85% | 8,001 | 0.76 |
| Nov 06, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 4,853 | 0.46 |
| Nov 05, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 2,000 | 0.19 |
| Nov 04, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 26,480 | 2.41 |
| Nov 03, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 0 | 0.00 |
| Nov 02, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +1.38% | 1,306 | 0.11 |
| Oct 30, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.56% | 6,088 | 0.52 |
| Oct 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | 679 | 0.06 |
| Oct 28, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.81% | 19,200 | 1.64 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | 8,343 | 0.72 |
| Oct 26, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 0 | 0.00 |
| Oct 23, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | +0.90% | 0 | 0.00 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.08% | 23,500 | 2.02 |
| Oct 21, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.16% | 100 | 0.01 |
| Oct 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 3,000 | 0.24 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.00% | 22,400 | 1.80 |
| Oct 15, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +1.49% | 8,400 | 0.68 |
| Oct 14, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.21 | -0.49% | 10,400 | 0.85 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | +0.83% | 6,972 | 0.56 |
| Oct 12, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.21 | -0.33% | 0 | 0.00 |
| Oct 09, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.21 | -0.82% | 10,500 | 0.85 |
| Oct 08, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | +1.16% | 11,300 | 0.93 |
| Oct 07, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.21 | +0.83% | 0 | 0.00 |
| Oct 06, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.20 | -1.16% | 7,500 | 0.62 |
| Oct 05, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | +0.08% | 7,039 | 0.58 |
| Oct 02, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.90% | 5,400 | 0.45 |
| Oct 01, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.00% | 4,557 | 0.37 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -0.81% | 2,071 | 0.17 |
| Sep 29, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.23 | +1.65% | 0 | 0.00 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.00% | 10,000 | 0.78 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -1.14% | 12,430 | 0.98 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.29% | 5,000 | 0.38 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -1.58% | 3,700 | 0.28 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.94% | 1,900 | 0.14 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | +0.95% | 35,300 | 2.66 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | -0.94% | 15,150 | 1.16 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.27 | +0.55% | 1,340 | 0.10 |
| Sep 16, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.27 | -0.78% | 0 | 0.00 |
| Sep 15, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.28 | +1.59% | 0 | 0.00 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.26 | +0.08% | 15,700 | 1.05 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.26 | -0.71% | 25,900 | 1.49 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | 7,600 | 0.44 |
| Sep 09, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.28 | -1.16% | 52,327 | 3.17 |
| Sep 08, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | +1.57% | 8,200 | 0.50 |
| Sep 07, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | -0.39% | 0 | 0.00 |
| Sep 03, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.28 | -1.32% | 21,200 | 1.30 |
