Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.390	1.390	1.310	1.330	1.103	81,900
2024-05-28	1.420	1.440	1.380	1.410	1.169	21,100
2024-05-27	1.400	1.430	1.390	1.420	1.177	41,300
2024-05-24	1.380	1.390	1.370	1.380	1.144	44,300
2024-05-23	1.400	1.400	1.340	1.350	1.119	134,500
2024-05-22	1.450	1.450	1.400	1.420	1.177	23,200
2024-05-21	1.410	1.450	1.410	1.430	1.185	107,000
2024-05-17	1.400	1.410	1.380	1.410	1.169	28,200
2024-05-16	1.400	1.400	1.370	1.370	1.136	10,500
2024-05-15	1.370	1.410	1.370	1.410	1.169	5,700
2024-05-14	1.420	1.420	1.410	1.410	1.169	6,300
2024-05-13	1.390	1.420	1.390	1.420	1.169	124,500
2024-05-10	1.390	1.390	1.360	1.370	1.128	85,300
2024-05-09	1.380	1.390	1.360	1.390	1.144	28,300
2024-05-08	1.370	1.380	1.330	1.380	1.136	149,000
2024-05-07	1.370	1.370	1.330	1.340	1.103	21,500
2024-05-06	1.370	1.390	1.350	1.360	1.119	38,200
2024-05-03	1.320	1.350	1.310	1.340	1.103	33,400
2024-05-02	1.340	1.350	1.320	1.330	1.095	31,400
2024-05-01	1.360	1.360	1.300	1.340	1.103	30,900
2024-04-30	1.340	1.370	1.340	1.370	1.128	57,700
2024-04-29	1.330	1.350	1.320	1.340	1.103	37,800
2024-04-26	1.370	1.370	1.310	1.330	1.095	35,100
2024-04-25	1.350	1.350	1.320	1.320	1.087	13,200
2024-04-24	1.320	1.360	1.320	1.330	1.095	183,100
2024-04-23	1.280	1.320	1.270	1.300	1.070	171,900
2024-04-22	1.270	1.290	1.270	1.290	1.062	117,900
2024-04-19	1.280	1.290	1.270	1.270	1.045	65,600
2024-04-18	1.290	1.290	1.270	1.290	1.062	29,400
2024-04-17	1.290	1.290	1.260	1.280	1.054	103,800
2024-04-16	1.280	1.290	1.270	1.290	1.062	29,800
2024-04-15	1.320	1.320	1.280	1.280	1.054	304,200
2024-04-12	1.340	1.350	1.330	1.330	1.095	102,100
2024-04-11	1.350	1.350	1.330	1.330	1.087	48,400
2024-04-10	1.350	1.380	1.340	1.340	1.095	164,600
2024-04-09	1.420	1.420	1.370	1.380	1.127	78,900
2024-04-08	1.370	1.410	1.370	1.400	1.144	223,000
2024-04-05	1.310	1.370	1.310	1.370	1.119	37,800
2024-04-04	1.330	1.360	1.300	1.320	1.078	93,800
2024-04-03	1.360	1.370	1.300	1.310	1.070	265,300
2024-04-02	1.330	1.370	1.320	1.360	1.111	58,700
2024-04-01	1.350	1.350	1.310	1.310	1.070	65,100
2024-03-28	1.360	1.370	1.310	1.325	1.082	28,800
2024-03-27	1.340	1.370	1.330	1.330	1.087	45,200
2024-03-26	1.340	1.390	1.330	1.330	1.087	20,500
2024-03-25	1.360	1.370	1.300	1.340	1.095	33,500
2024-03-22	1.360	1.360	1.330	1.340	1.095	16,300
2024-03-21	1.390	1.390	1.360	1.370	1.119	10,000
2024-03-20	1.360	1.370	1.360	1.370	1.119	9,600
2024-03-19	1.390	1.400	1.370	1.390	1.136	14,100
2024-03-18	1.420	1.450	1.370	1.400	1.144	37,100
2024-03-15	1.370	1.500	1.340	1.400	1.144	141,900
2024-03-14	1.360	1.400	1.340	1.340	1.095	35,800
2024-03-13	1.400	1.400	1.390	1.390	1.127	4,500
2024-03-12	1.400	1.400	1.390	1.390	1.127	15,400
2024-03-11	1.440	1.440	1.380	1.410	1.144	152,100
2024-03-08	1.450	1.450	1.400	1.420	1.152	58,900
2024-03-07	1.370	1.400	1.370	1.400	1.135	13,100
2024-03-06	1.310	1.360	1.310	1.350	1.095	15,500
2024-03-05	1.340	1.340	1.290	1.300	1.054	50,300

← NewerPage 11 of 21 · 1,259 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.