Petrus Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.320	1.320	1.290	1.310	1.110	29,400
2024-08-21	1.330	1.330	1.310	1.310	1.110	32,400
2024-08-20	1.350	1.350	1.330	1.330	1.127	2,700
2024-08-19	1.350	1.350	1.330	1.330	1.127	5,900
2024-08-16	1.350	1.370	1.330	1.330	1.127	79,800
2024-08-15	1.320	1.350	1.310	1.340	1.127	36,500
2024-08-14	1.315	1.350	1.290	1.350	1.136	56,600
2024-08-13	1.320	1.330	1.310	1.310	1.102	24,600
2024-08-12	1.350	1.350	1.310	1.330	1.119	37,200
2024-08-09	1.340	1.340	1.310	1.330	1.119	24,600
2024-08-08	1.310	1.320	1.310	1.320	1.110	8,300
2024-08-07	1.330	1.370	1.300	1.300	1.094	58,900
2024-08-06	1.320	1.340	1.320	1.320	1.110	13,700
2024-08-02	1.360	1.360	1.330	1.340	1.127	17,600
2024-08-01	1.380	1.390	1.360	1.390	1.169	134,100
2024-07-31	1.350	1.390	1.350	1.380	1.161	45,500
2024-07-30	1.370	1.370	1.350	1.350	1.136	1,100
2024-07-29	1.360	1.380	1.340	1.340	1.127	14,500
2024-07-26	1.310	1.360	1.310	1.340	1.127	11,600
2024-07-25	1.330	1.330	1.310	1.320	1.110	12,000
2024-07-24	1.340	1.350	1.320	1.350	1.136	22,300
2024-07-23	1.380	1.390	1.310	1.340	1.127	185,500
2024-07-22	1.380	1.380	1.380	1.380	1.161	48,200
2024-07-19	1.380	1.400	1.380	1.390	1.169	41,800
2024-07-18	1.380	1.390	1.360	1.380	1.161	38,700
2024-07-17	1.390	1.390	1.360	1.360	1.144	38,900
2024-07-16	1.380	1.390	1.370	1.390	1.161	58,800
2024-07-15	1.350	1.380	1.350	1.370	1.144	21,600
2024-07-12	1.390	1.390	1.350	1.350	1.127	37,100
2024-07-11	1.400	1.400	1.380	1.380	1.153	10,300
2024-07-10	1.350	1.400	1.350	1.390	1.161	147,900
2024-07-09	1.340	1.360	1.340	1.350	1.127	18,900
2024-07-08	1.350	1.360	1.350	1.350	1.127	39,200
2024-07-05	1.360	1.380	1.320	1.350	1.127	130,700
2024-07-04	1.350	1.360	1.340	1.350	1.127	42,900
2024-07-03	1.400	1.400	1.300	1.340	1.119	256,100
2024-07-02	1.400	1.400	1.380	1.400	1.169	9,900
2024-06-28	1.390	1.390	1.380	1.380	1.153	24,900
2024-06-27	1.390	1.390	1.360	1.380	1.153	11,100
2024-06-26	1.370	1.400	1.370	1.370	1.144	31,700
2024-06-25	1.400	1.400	1.360	1.370	1.144	42,900
2024-06-24	1.320	1.400	1.320	1.400	1.169	166,800
2024-06-21	1.310	1.320	1.290	1.320	1.102	64,100
2024-06-20	1.310	1.310	1.310	1.310	1.094	4,200
2024-06-19	1.310	1.320	1.310	1.320	1.102	39,100
2024-06-18	1.310	1.320	1.290	1.320	1.102	39,500
2024-06-17	1.320	1.320	1.300	1.300	1.086	10,300
2024-06-14	1.320	1.350	1.300	1.350	1.119	25,300
2024-06-13	1.370	1.370	1.300	1.340	1.111	216,500
2024-06-12	1.360	1.390	1.350	1.360	1.127	33,200
2024-06-11	1.340	1.340	1.330	1.340	1.111	12,700
2024-06-10	1.390	1.400	1.350	1.360	1.127	169,600
2024-06-07	1.320	1.390	1.320	1.340	1.111	43,700
2024-06-06	1.320	1.330	1.310	1.320	1.094	44,100
2024-06-05	1.310	1.320	1.240	1.320	1.094	150,700
2024-06-04	1.320	1.340	1.300	1.310	1.086	115,400
2024-06-03	1.350	1.350	1.300	1.320	1.094	45,000
2024-05-31	1.380	1.380	1.320	1.340	1.111	14,000
2024-05-30	1.350	1.360	1.330	1.350	1.119	10,500
2024-05-29	1.390	1.390	1.310	1.330	1.103	81,900

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0100 CAD
2026-09-15	0.0100 CAD
2026-08-17	0.0100 CAD
2026-07-15	0.0100 CAD
2026-06-16	0.0100 CAD
2026-05-15	0.0100 CAD
2026-04-15	0.0100 CAD
2026-03-17	0.0100 CAD
2026-02-17	0.0100 CAD
2026-01-15	0.0100 CAD
2025-12-15	0.0100 CAD
2025-11-17	0.0100 CAD
2025-10-15	0.0100 CAD
2025-09-15	0.0100 CAD
2025-08-15	0.0100 CAD
2025-07-15	0.0100 CAD
2025-06-16	0.0100 CAD
2025-05-15	0.0100 CAD
2025-04-15	0.0100 CAD
2025-03-17	0.0100 CAD
2025-02-14	0.0100 CAD
2025-01-15	0.0100 CAD
2024-12-16	0.0100 CAD
2024-11-15	0.0100 CAD
2024-10-15	0.0100 CAD
2024-09-17	0.0100 CAD
2024-08-16	0.0100 CAD
2024-07-17	0.0100 CAD
2024-06-17	0.0100 CAD
2024-05-14	0.0100 CAD
2024-04-12	0.0100 CAD
2024-03-14	0.0100 CAD
2024-02-15	0.0100 CAD
2024-01-15	0.0100 CAD
2023-10-25	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.