Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.430	1.440	1.330	1.330	1.079	58,500
2024-03-01	1.340	1.410	1.330	1.410	1.144	106,400
2024-02-29	1.310	1.340	1.300	1.330	1.079	22,300
2024-02-28	1.310	1.320	1.300	1.300	1.054	8,600
2024-02-27	1.290	1.300	1.260	1.290	1.046	45,900
2024-02-26	1.280	1.290	1.270	1.280	1.038	32,800
2024-02-23	1.280	1.290	1.260	1.280	1.038	30,900
2024-02-22	1.270	1.290	1.260	1.280	1.038	53,000
2024-02-21	1.260	1.270	1.230	1.250	1.014	43,600
2024-02-20	1.260	1.260	1.240	1.250	1.014	33,800
2024-02-16	1.260	1.260	1.230	1.250	1.014	21,000
2024-02-15	1.250	1.270	1.240	1.240	1.006	17,200
2024-02-14	1.250	1.270	1.240	1.250	1.006	42,700
2024-02-13	1.260	1.280	1.240	1.250	1.006	92,700
2024-02-12	1.240	1.280	1.240	1.280	1.030	19,800
2024-02-09	1.260	1.280	1.240	1.250	1.006	30,600
2024-02-08	1.270	1.280	1.250	1.270	1.022	28,900
2024-02-07	1.270	1.290	1.250	1.260	1.014	35,600
2024-02-06	1.270	1.270	1.240	1.270	1.022	20,100
2024-02-05	1.260	1.260	1.250	1.250	1.006	14,400
2024-02-02	1.230	1.240	1.210	1.220	0.982	14,400
2024-02-01	1.280	1.280	1.220	1.220	0.982	33,000
2024-01-31	1.270	1.290	1.250	1.250	1.006	106,700
2024-01-30	1.280	1.290	1.280	1.280	1.030	22,100
2024-01-29	1.290	1.300	1.270	1.290	1.038	43,900
2024-01-26	1.280	1.290	1.270	1.290	1.038	9,800
2024-01-25	1.310	1.310	1.270	1.280	1.030	26,700
2024-01-24	1.300	1.310	1.270	1.310	1.054	61,600
2024-01-23	1.290	1.320	1.270	1.270	1.022	13,700
2024-01-22	1.290	1.290	1.270	1.290	1.038	13,200
2024-01-19	1.290	1.300	1.260	1.270	1.022	20,700
2024-01-18	1.290	1.310	1.270	1.270	1.022	21,200
2024-01-17	1.290	1.290	1.280	1.290	1.038	10,300
2024-01-16	1.340	1.340	1.290	1.290	1.038	12,200
2024-01-15	1.260	1.340	1.260	1.330	1.070	25,400
2024-01-12	1.330	1.330	1.250	1.260	1.006	44,400
2024-01-11	1.320	1.340	1.310	1.330	1.062	6,900
2024-01-10	1.340	1.360	1.260	1.330	1.062	144,600
2024-01-09	1.290	1.320	1.290	1.320	1.054	23,000
2024-01-08	1.320	1.330	1.260	1.270	1.014	120,300
2024-01-05	1.330	1.330	1.290	1.310	1.046	26,100
2024-01-04	1.320	1.320	1.250	1.250	0.998	25,600
2024-01-03	1.300	1.320	1.270	1.310	1.046	38,100
2024-01-02	1.330	1.350	1.300	1.300	1.038	47,100
2023-12-29	1.300	1.330	1.300	1.310	1.046	14,500
2023-12-28	1.310	1.330	1.290	1.290	1.030	9,400
2023-12-27	1.250	1.400	1.250	1.280	1.022	68,900
2023-12-22	1.270	1.280	1.250	1.250	0.998	29,600
2023-12-21	1.300	1.300	1.230	1.280	1.022	52,900
2023-12-20	1.310	1.340	1.290	1.300	1.038	41,100
2023-12-19	1.380	1.380	1.280	1.300	1.038	50,000
2023-12-18	1.340	1.400	1.330	1.350	1.078	90,000
2023-12-15	1.390	1.390	1.340	1.350	1.078	32,000
2023-12-14	1.340	1.400	1.340	1.340	1.070	71,300
2023-12-13	1.320	1.350	1.320	1.350	1.078	19,300
2023-12-12	1.330	1.360	1.310	1.320	1.054	64,700
2023-12-11	1.330	1.390	1.320	1.360	1.086	31,800
2023-12-08	1.300	1.390	1.290	1.370	1.094	137,800
2023-12-07	1.230	1.360	1.200	1.320	1.054	65,000
2023-12-06	1.210	1.240	1.200	1.220	0.974	31,000

← NewerPage 12 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.