Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.320	2.360	2.280	2.280	1.782	25,700
2022-12-19	2.300	2.370	2.270	2.320	1.813	62,300
2022-12-16	2.400	2.430	2.290	2.330	1.821	70,600
2022-12-15	2.290	2.480	2.180	2.420	1.891	167,600
2022-12-14	2.350	2.400	2.290	2.350	1.837	26,500
2022-12-13	2.360	2.430	2.280	2.320	1.813	63,900
2022-12-12	2.220	2.400	2.220	2.300	1.798	87,100
2022-12-09	2.220	2.220	2.130	2.210	1.727	67,000
2022-12-08	2.290	2.290	2.220	2.270	1.774	38,500
2022-12-07	2.330	2.330	2.210	2.280	1.782	56,900
2022-12-06	2.410	2.410	2.200	2.230	1.743	193,800
2022-12-05	2.560	2.580	2.360	2.400	1.876	117,900
2022-12-02	2.560	2.630	2.520	2.560	2.001	44,400
2022-12-01	2.640	2.670	2.570	2.590	2.024	41,100
2022-11-30	2.680	2.710	2.610	2.620	2.048	13,400
2022-11-29	2.580	2.700	2.580	2.660	2.079	56,700
2022-11-28	2.600	2.670	2.520	2.520	1.969	38,600
2022-11-25	2.720	2.770	2.670	2.710	2.118	56,000
2022-11-24	2.550	2.720	2.550	2.720	2.126	28,900
2022-11-23	2.670	2.670	2.600	2.620	2.048	46,100
2022-11-22	2.610	2.750	2.610	2.690	2.102	34,200
2022-11-21	2.610	2.640	2.390	2.600	2.032	81,100
2022-11-18	2.610	2.720	2.560	2.630	2.055	22,600
2022-11-17	2.750	2.780	2.600	2.700	2.110	53,000
2022-11-16	2.800	2.830	2.730	2.750	2.149	42,500
2022-11-15	2.990	2.990	2.830	2.860	2.235	150,400
2022-11-14	2.920	3.010	2.860	2.920	2.282	61,000
2022-11-11	2.900	2.970	2.900	2.960	2.313	60,800
2022-11-10	2.730	2.920	2.730	2.850	2.227	72,000
2022-11-09	2.930	2.930	2.710	2.740	2.141	127,500
2022-11-08	2.980	3.000	2.860	2.930	2.290	49,700
2022-11-07	2.910	2.980	2.880	2.980	2.329	77,400
2022-11-04	2.960	3.000	2.830	2.910	2.274	104,000
2022-11-03	2.780	2.890	2.770	2.880	2.251	37,000
2022-11-02	2.820	2.900	2.740	2.810	2.196	89,000
2022-11-01	3.000	3.000	2.700	2.800	2.188	97,100
2022-10-31	2.720	2.930	2.720	2.920	2.282	213,500
2022-10-28	2.740	2.790	2.660	2.700	2.110	32,700
2022-10-27	2.650	2.770	2.620	2.720	2.126	175,400
2022-10-26	2.610	2.780	2.600	2.640	2.063	139,300
2022-10-25	2.700	2.700	2.600	2.610	2.040	45,600
2022-10-24	2.740	2.760	2.580	2.580	2.016	90,800
2022-10-21	2.750	2.760	2.600	2.660	2.079	77,600
2022-10-20	2.690	2.880	2.650	2.710	2.118	114,100
2022-10-19	2.420	2.740	2.400	2.700	2.110	113,300
2022-10-18	2.450	2.470	2.360	2.450	1.915	56,600
2022-10-17	2.300	2.480	2.300	2.410	1.884	31,500
2022-10-14	2.400	2.450	2.280	2.320	1.813	62,300
2022-10-13	2.380	2.550	2.250	2.420	1.891	65,400
2022-10-12	2.500	2.500	2.330	2.400	1.876	64,900
2022-10-11	2.540	2.580	2.300	2.510	1.962	154,200
2022-10-07	2.780	2.800	2.535	2.610	2.040	192,400
2022-10-06	2.540	2.720	2.540	2.700	2.110	204,200
2022-10-05	2.310	2.530	2.250	2.530	1.977	122,400
2022-10-04	2.080	2.360	2.080	2.320	1.813	185,800
2022-10-03	2.000	2.110	2.000	2.090	1.633	163,600
2022-09-30	1.950	1.980	1.910	1.950	1.524	27,000
2022-09-29	1.960	2.000	1.880	1.970	1.540	52,900
2022-09-28	1.890	2.070	1.890	2.070	1.618	84,500
2022-09-27	1.830	1.920	1.830	1.880	1.469	59,100

← NewerPage 17 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.