Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.230	1.230	1.220	1.220	0.974	2,800
2023-12-04	1.270	1.290	1.220	1.220	0.974	33,200
2023-12-01	1.270	1.300	1.240	1.240	0.990	29,400
2023-11-30	1.300	1.300	1.240	1.240	0.990	45,900
2023-11-29	1.290	1.290	1.240	1.260	1.006	27,200
2023-11-28	1.270	1.270	1.250	1.250	0.998	12,300
2023-11-27	1.330	1.350	1.260	1.280	1.022	30,700
2023-11-24	1.330	1.330	1.310	1.330	1.062	30,900
2023-11-23	1.360	1.370	1.310	1.350	1.078	21,600
2023-11-22	1.380	1.380	1.360	1.360	1.086	27,400
2023-11-21	1.380	1.430	1.370	1.380	1.102	29,300
2023-11-20	1.400	1.420	1.370	1.380	1.102	25,000
2023-11-17	1.360	1.390	1.360	1.370	1.094	22,900
2023-11-16	1.440	1.440	1.270	1.330	1.062	83,000
2023-11-15	1.430	1.440	1.360	1.400	1.117	31,600
2023-11-14	1.450	1.460	1.400	1.460	1.165	24,900
2023-11-13	1.360	1.440	1.350	1.430	1.141	65,300
2023-11-10	1.290	1.380	1.280	1.310	1.046	106,000
2023-11-09	1.220	1.360	1.220	1.290	1.030	121,700
2023-11-08	1.230	1.230	1.110	1.190	0.950	75,300
2023-11-07	1.220	1.220	1.200	1.200	0.958	11,000
2023-11-06	1.220	1.240	1.210	1.230	0.982	26,800
2023-11-03	1.230	1.230	1.180	1.210	0.966	56,800
2023-11-02	1.220	1.300	1.190	1.230	0.982	87,200
2023-11-01	1.180	1.270	1.150	1.220	0.974	200,900
2023-10-31	1.370	1.370	1.150	1.150	0.918	473,900
2023-10-30	1.420	1.440	1.280	1.350	1.078	77,100
2023-10-27	1.450	1.450	1.380	1.390	1.109	36,300
2023-10-26	1.400	1.400	1.380	1.380	1.102	4,500
2023-10-25	1.440	1.440	1.400	1.400	1.117	36,100
2023-10-24	1.410	1.440	1.400	1.440	1.125	18,500
2023-10-23	1.430	1.450	1.410	1.410	1.102	25,500
2023-10-20	1.450	1.450	1.400	1.420	1.110	33,600
2023-10-19	1.460	1.460	1.420	1.440	1.125	20,400
2023-10-18	1.520	1.520	1.450	1.450	1.133	44,500
2023-10-17	1.550	1.560	1.500	1.530	1.196	69,200
2023-10-16	1.580	1.600	1.560	1.570	1.227	24,600
2023-10-13	1.590	1.610	1.570	1.590	1.243	33,900
2023-10-12	1.540	1.630	1.520	1.560	1.219	42,700
2023-10-11	1.520	1.650	1.520	1.570	1.227	82,800
2023-10-10	1.400	1.460	1.400	1.450	1.133	12,100
2023-10-06	1.360	1.410	1.350	1.380	1.079	65,100
2023-10-05	1.340	1.350	1.320	1.330	1.039	29,700
2023-10-04	1.410	1.410	1.320	1.330	1.039	12,300
2023-10-03	1.430	1.430	1.320	1.365	1.067	75,200
2023-10-02	1.470	1.490	1.435	1.440	1.125	28,500
2023-09-29	1.430	1.440	1.430	1.430	1.118	3,600
2023-09-28	1.430	1.470	1.410	1.410	1.102	86,000
2023-09-27	1.390	1.440	1.360	1.390	1.086	38,900
2023-09-26	1.430	1.430	1.320	1.370	1.071	28,400
2023-09-25	1.350	1.420	1.320	1.420	1.110	27,500
2023-09-22	1.380	1.400	1.360	1.360	1.063	36,300
2023-09-21	1.370	1.390	1.360	1.360	1.063	18,500
2023-09-20	1.450	1.450	1.390	1.390	1.086	31,700
2023-09-19	1.490	1.490	1.390	1.430	1.118	132,700
2023-09-18	1.490	1.500	1.480	1.490	1.165	14,300
2023-09-15	1.490	1.510	1.480	1.490	1.165	27,000
2023-09-14	1.500	1.530	1.490	1.490	1.165	18,200
2023-09-13	1.530	1.530	1.460	1.460	1.141	24,000
2023-09-12	1.480	1.520	1.480	1.510	1.180	10,000

← NewerPage 13 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.