Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.420	1.425	1.400	1.400	1.094	8,500
2023-06-13	1.390	1.460	1.360	1.390	1.086	23,600
2023-06-12	1.430	1.470	1.350	1.380	1.079	56,500
2023-06-09	1.500	1.500	1.470	1.470	1.149	14,900
2023-06-08	1.580	1.580	1.500	1.550	1.211	37,400
2023-06-07	1.550	1.600	1.540	1.560	1.219	29,500
2023-06-06	1.510	1.570	1.490	1.540	1.204	45,300
2023-06-05	1.570	1.590	1.530	1.560	1.219	23,200
2023-06-02	1.530	1.640	1.490	1.540	1.204	236,800
2023-06-01	1.530	1.540	1.390	1.450	1.133	40,700
2023-05-31	1.500	1.510	1.470	1.510	1.180	7,100
2023-05-30	1.590	1.600	1.470	1.470	1.149	49,100
2023-05-29	1.550	1.590	1.550	1.580	1.235	5,100
2023-05-26	1.630	1.640	1.550	1.550	1.211	4,700
2023-05-25	1.590	1.610	1.580	1.610	1.258	14,800
2023-05-24	1.600	1.630	1.600	1.620	1.266	10,300
2023-05-23	1.490	1.620	1.490	1.620	1.266	44,200
2023-05-19	1.530	1.550	1.500	1.540	1.204	15,300
2023-05-18	1.510	1.540	1.490	1.530	1.196	11,500
2023-05-17	1.510	1.590	1.500	1.520	1.188	23,500
2023-05-16	1.550	1.550	1.430	1.500	1.172	53,500
2023-05-15	1.590	1.590	1.500	1.500	1.172	34,400
2023-05-12	1.600	1.660	1.560	1.570	1.227	26,200
2023-05-11	1.650	1.660	1.540	1.540	1.204	15,000
2023-05-10	1.670	1.700	1.590	1.630	1.274	12,500
2023-05-09	1.660	1.680	1.640	1.670	1.305	7,600
2023-05-08	1.730	1.730	1.640	1.640	1.282	16,200
2023-05-05	1.620	1.730	1.610	1.690	1.321	27,900
2023-05-04	1.530	1.560	1.520	1.520	1.188	3,600
2023-05-03	1.520	1.550	1.500	1.500	1.172	39,700
2023-05-02	1.580	1.580	1.480	1.500	1.172	37,700
2023-05-01	1.600	1.640	1.575	1.580	1.235	78,400
2023-04-28	1.540	1.650	1.540	1.650	1.290	20,100
2023-04-27	1.520	1.580	1.510	1.510	1.180	13,600
2023-04-26	1.620	1.640	1.500	1.500	1.172	49,200
2023-04-25	1.660	1.670	1.620	1.620	1.266	12,500
2023-04-24	1.610	1.670	1.610	1.650	1.290	6,100
2023-04-21	1.690	1.690	1.620	1.660	1.297	31,400
2023-04-20	1.730	1.730	1.650	1.680	1.313	41,400
2023-04-19	1.720	1.760	1.700	1.710	1.336	31,200
2023-04-18	1.730	1.750	1.720	1.730	1.352	6,300
2023-04-17	1.750	1.760	1.740	1.750	1.368	28,000
2023-04-14	1.780	1.800	1.750	1.770	1.383	36,500
2023-04-13	1.780	1.810	1.770	1.790	1.399	22,900
2023-04-12	1.810	1.810	1.760	1.810	1.415	17,400
2023-04-11	1.750	1.790	1.750	1.780	1.391	10,900
2023-04-10	1.700	1.760	1.690	1.720	1.344	26,500
2023-04-06	1.740	1.790	1.740	1.750	1.368	14,200
2023-04-05	1.790	1.830	1.740	1.770	1.383	45,100
2023-04-04	1.840	1.840	1.780	1.780	1.391	25,100
2023-04-03	1.900	1.950	1.800	1.870	1.462	104,900
2023-03-31	1.840	1.860	1.820	1.820	1.422	27,000
2023-03-30	1.880	1.890	1.800	1.830	1.430	13,000
2023-03-29	1.850	1.860	1.750	1.800	1.407	25,600
2023-03-28	1.780	1.850	1.780	1.850	1.446	9,500
2023-03-27	1.820	1.860	1.770	1.770	1.383	23,400
2023-03-24	1.790	1.820	1.720	1.800	1.407	10,500
2023-03-23	1.890	1.900	1.750	1.790	1.399	69,400
2023-03-22	1.950	1.980	1.870	1.920	1.501	61,800
2023-03-21	1.910	2.040	1.910	1.910	1.493	46,100

← NewerPage 15 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.