Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.750	1.980	1.700	1.960	1.532	88,800
2023-03-17	1.820	1.820	1.720	1.760	1.376	16,700
2023-03-16	1.800	1.850	1.720	1.850	1.446	34,900
2023-03-15	1.800	1.830	1.610	1.790	1.399	80,400
2023-03-14	1.890	2.000	1.800	1.870	1.462	39,600
2023-03-13	1.820	1.920	1.750	1.920	1.501	42,100
2023-03-10	1.900	1.970	1.870	1.880	1.469	29,700
2023-03-09	2.120	2.120	1.860	1.870	1.462	66,600
2023-03-08	2.110	2.190	2.080	2.080	1.626	98,800
2023-03-07	2.100	2.230	2.040	2.110	1.649	90,600
2023-03-06	1.860	2.130	1.860	2.100	1.641	139,000
2023-03-03	1.850	1.930	1.850	1.890	1.477	36,600
2023-03-02	1.800	1.880	1.760	1.810	1.415	66,000
2023-03-01	1.760	1.830	1.760	1.800	1.407	26,600
2023-02-28	1.780	1.810	1.700	1.750	1.368	21,900
2023-02-27	1.840	1.840	1.760	1.800	1.407	42,600
2023-02-24	1.810	1.850	1.780	1.830	1.430	51,200
2023-02-23	1.850	1.850	1.790	1.810	1.415	18,700
2023-02-22	1.760	1.930	1.760	1.800	1.407	41,200
2023-02-21	1.950	1.950	1.790	1.800	1.407	48,000
2023-02-17	1.980	1.980	1.920	1.950	1.524	29,500
2023-02-16	1.960	2.010	1.940	1.960	1.532	28,800
2023-02-15	2.050	2.050	1.960	1.980	1.547	48,100
2023-02-14	2.110	2.110	2.000	2.010	1.571	117,900
2023-02-13	2.130	2.150	2.100	2.150	1.680	33,200
2023-02-10	2.100	2.140	2.060	2.140	1.673	40,000
2023-02-09	2.110	2.120	2.080	2.110	1.649	69,400
2023-02-08	2.150	2.150	2.080	2.100	1.641	27,900
2023-02-07	2.090	2.130	2.060	2.130	1.665	109,500
2023-02-06	2.070	2.100	2.010	2.080	1.626	101,700
2023-02-03	2.100	2.110	2.040	2.090	1.633	61,600
2023-02-02	2.030	2.130	2.000	2.070	1.618	44,000
2023-02-01	2.100	2.170	1.960	2.080	1.626	131,000
2023-01-31	2.080	2.260	2.080	2.160	1.688	67,900
2023-01-30	2.260	2.260	2.000	2.110	1.649	85,700
2023-01-27	2.350	2.350	2.240	2.270	1.774	23,200
2023-01-26	2.380	2.380	2.210	2.280	1.782	37,500
2023-01-25	2.380	2.390	2.320	2.320	1.813	57,500
2023-01-24	2.500	2.500	2.390	2.400	1.876	66,300
2023-01-23	2.500	2.525	2.420	2.500	1.954	70,000
2023-01-20	2.440	2.500	2.420	2.500	1.954	44,200
2023-01-19	2.450	2.460	2.410	2.430	1.899	47,700
2023-01-18	2.400	2.470	2.380	2.460	1.923	60,900
2023-01-17	2.440	2.440	2.280	2.400	1.876	145,700
2023-01-16	2.350	2.380	2.320	2.380	1.860	18,500
2023-01-13	2.390	2.420	2.350	2.350	1.837	12,000
2023-01-12	2.420	2.450	2.400	2.420	1.891	20,800
2023-01-11	2.390	2.420	2.290	2.400	1.876	42,900
2023-01-10	2.350	2.360	2.230	2.330	1.821	79,100
2023-01-09	2.340	2.460	2.310	2.320	1.813	73,900
2023-01-06	2.250	2.370	2.200	2.370	1.852	18,700
2023-01-05	2.250	2.250	2.120	2.180	1.704	28,600
2023-01-04	2.310	2.310	2.190	2.230	1.743	53,400
2023-01-03	2.560	2.560	2.280	2.300	1.798	45,200
2022-12-30	2.560	2.570	2.350	2.460	1.923	23,500
2022-12-29	2.340	2.500	2.330	2.500	1.954	47,000
2022-12-28	2.450	2.490	2.350	2.350	1.837	43,500
2022-12-23	2.410	2.560	2.400	2.530	1.977	64,500
2022-12-22	2.400	2.430	2.250	2.380	1.860	58,400
2022-12-21	2.350	2.440	2.300	2.440	1.907	27,600

← NewerPage 16 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.