Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.520	1.520	1.480	1.480	1.157	12,200
2023-09-08	1.510	1.530	1.490	1.520	1.188	40,700
2023-09-07	1.530	1.530	1.430	1.480	1.157	116,000
2023-09-06	1.560	1.560	1.450	1.530	1.196	128,600
2023-09-05	1.510	1.590	1.510	1.510	1.180	70,700
2023-09-01	1.500	1.550	1.480	1.500	1.172	115,000
2023-08-31	1.480	1.500	1.450	1.460	1.141	19,100
2023-08-30	1.500	1.510	1.450	1.460	1.141	25,000
2023-08-29	1.490	1.500	1.470	1.470	1.149	54,000
2023-08-28	1.500	1.520	1.475	1.490	1.165	8,500
2023-08-25	1.540	1.540	1.480	1.510	1.180	6,200
2023-08-24	1.490	1.490	1.490	1.490	1.165	0
2023-08-23	1.460	1.500	1.460	1.490	1.165	4,200
2023-08-22	1.540	1.540	1.440	1.460	1.141	35,500
2023-08-21	1.510	1.600	1.500	1.500	1.172	16,300
2023-08-18	1.560	1.560	1.460	1.460	1.141	21,600
2023-08-17	1.530	1.550	1.500	1.500	1.172	13,800
2023-08-16	1.590	1.600	1.500	1.500	1.172	22,200
2023-08-15	1.540	1.630	1.510	1.530	1.196	37,600
2023-08-14	1.620	1.620	1.490	1.540	1.204	55,800
2023-08-11	1.640	1.650	1.620	1.620	1.266	3,800
2023-08-10	1.630	1.630	1.620	1.630	1.274	1,600
2023-08-09	1.610	1.680	1.610	1.620	1.266	63,500
2023-08-08	1.620	1.620	1.545	1.600	1.250	37,400
2023-08-04	1.600	1.650	1.550	1.630	1.274	43,600
2023-08-03	1.570	1.680	1.560	1.600	1.250	73,000
2023-08-02	1.600	1.600	1.570	1.570	1.227	23,000
2023-08-01	1.610	1.610	1.570	1.600	1.250	3,400
2023-07-31	1.580	1.640	1.550	1.630	1.274	16,300
2023-07-28	1.570	1.600	1.560	1.570	1.227	21,600
2023-07-27	1.660	1.660	1.580	1.580	1.235	17,700
2023-07-26	1.660	1.660	1.600	1.610	1.258	21,200
2023-07-25	1.630	1.660	1.620	1.660	1.297	2,700
2023-07-24	1.600	1.670	1.600	1.660	1.297	31,400
2023-07-21	1.570	1.600	1.570	1.600	1.250	5,100
2023-07-20	1.570	1.590	1.570	1.590	1.243	1,800
2023-07-19	1.590	1.610	1.550	1.570	1.227	34,900
2023-07-18	1.610	1.650	1.590	1.590	1.243	32,100
2023-07-17	1.620	1.660	1.610	1.630	1.274	1,700
2023-07-14	1.650	1.690	1.620	1.620	1.266	6,100
2023-07-13	1.670	1.670	1.610	1.630	1.274	19,800
2023-07-12	1.720	1.770	1.660	1.660	1.297	59,600
2023-07-11	1.740	1.810	1.670	1.700	1.329	174,800
2023-07-10	1.780	1.780	1.680	1.720	1.344	25,200
2023-07-07	1.630	1.780	1.630	1.760	1.376	46,600
2023-07-06	1.610	1.650	1.510	1.640	1.282	41,500
2023-07-05	1.590	1.650	1.590	1.600	1.250	17,700
2023-07-04	1.600	1.600	1.580	1.580	1.235	1,500
2023-06-30	1.500	1.590	1.500	1.590	1.243	61,600
2023-06-29	1.510	1.510	1.450	1.500	1.172	27,500
2023-06-28	1.520	1.550	1.430	1.440	1.125	78,500
2023-06-27	1.500	1.510	1.460	1.510	1.180	6,900
2023-06-26	1.490	1.530	1.470	1.500	1.172	12,200
2023-06-23	1.480	1.490	1.470	1.490	1.165	1,000
2023-06-22	1.500	1.540	1.430	1.460	1.141	22,100
2023-06-21	1.490	1.500	1.490	1.500	1.172	3,300
2023-06-20	1.470	1.500	1.420	1.490	1.165	47,800
2023-06-19	1.500	1.500	1.450	1.450	1.133	4,400
2023-06-16	1.420	1.460	1.390	1.460	1.141	23,900
2023-06-15	1.410	1.440	1.390	1.430	1.118	3,200

← NewerPage 14 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.