Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.810	1.900	1.750	1.770	1.383	114,700
2022-09-23	1.960	1.960	1.780	1.840	1.438	188,600
2022-09-22	2.030	2.110	1.970	2.020	1.579	148,800
2022-09-21	2.080	2.150	1.980	2.040	1.594	117,800
2022-09-20	2.020	2.110	1.970	2.100	1.641	170,700
2022-09-19	2.000	2.020	1.940	2.020	1.579	38,700
2022-09-16	1.990	2.030	1.930	2.010	1.571	33,100
2022-09-15	2.010	2.010	1.950	1.990	1.555	39,800
2022-09-14	1.950	2.050	1.920	2.040	1.594	83,100
2022-09-13	1.890	1.960	1.850	1.910	1.493	23,100
2022-09-12	2.040	2.040	1.940	1.940	1.516	23,400
2022-09-09	1.800	1.980	1.790	1.980	1.547	177,400
2022-09-08	1.700	1.800	1.700	1.780	1.391	103,700
2022-09-07	1.770	1.800	1.710	1.710	1.336	949,600
2022-09-06	1.800	1.850	1.750	1.800	1.407	143,200
2022-09-02	1.900	1.920	1.770	1.780	1.391	130,100
2022-09-01	1.950	1.960	1.790	1.810	1.415	184,900
2022-08-31	1.900	2.000	1.870	1.960	1.532	72,100
2022-08-30	1.930	2.000	1.850	1.990	1.555	90,000
2022-08-29	1.970	2.040	1.930	1.960	1.532	179,500
2022-08-26	2.050	2.090	1.860	1.930	1.508	80,600
2022-08-25	2.070	2.130	2.040	2.040	1.594	181,400
2022-08-24	1.940	2.050	1.920	2.030	1.587	185,400
2022-08-23	1.880	2.050	1.870	1.940	1.516	107,900
2022-08-22	1.950	2.000	1.800	1.890	1.477	77,300
2022-08-19	1.970	2.030	1.920	1.920	1.501	17,000
2022-08-18	1.900	2.280	1.880	2.000	1.563	180,100
2022-08-17	1.760	1.910	1.760	1.860	1.454	82,200
2022-08-16	1.710	1.880	1.710	1.760	1.376	127,800
2022-08-15	1.770	1.780	1.650	1.740	1.360	64,800
2022-08-12	1.770	1.850	1.770	1.780	1.391	57,300
2022-08-11	1.720	1.830	1.690	1.810	1.415	124,500
2022-08-10	1.750	1.810	1.700	1.780	1.391	46,400
2022-08-09	1.770	1.850	1.730	1.760	1.376	91,400
2022-08-08	1.830	1.830	1.760	1.790	1.399	44,800
2022-08-05	1.770	1.890	1.760	1.830	1.430	22,800
2022-08-04	1.900	1.920	1.800	1.800	1.407	72,800
2022-08-03	2.010	2.010	1.910	1.910	1.493	31,900
2022-08-02	2.080	2.110	2.000	2.020	1.579	54,700
2022-07-29	2.140	2.230	2.110	2.130	1.665	57,200
2022-07-28	2.050	2.130	2.000	2.080	1.626	61,900
2022-07-27	1.960	2.090	1.880	2.090	1.633	94,900
2022-07-26	1.960	2.030	1.950	1.960	1.532	65,900
2022-07-25	1.920	2.000	1.900	1.960	1.532	27,900
2022-07-22	2.000	2.050	1.920	1.920	1.501	44,200
2022-07-21	1.940	2.010	1.920	1.970	1.540	173,500
2022-07-20	2.050	2.120	1.930	1.970	1.540	138,100
2022-07-19	1.770	2.040	1.770	2.010	1.571	133,900
2022-07-18	1.650	1.830	1.580	1.740	1.360	180,900
2022-07-15	1.700	1.750	1.650	1.650	1.290	26,700
2022-07-14	1.650	1.730	1.570	1.700	1.329	68,000
2022-07-13	1.640	1.780	1.600	1.730	1.352	75,500
2022-07-12	1.650	1.770	1.580	1.710	1.336	108,100
2022-07-11	1.880	1.880	1.770	1.800	1.407	29,500
2022-07-08	2.000	2.000	1.850	1.860	1.454	32,000
2022-07-07	1.920	2.100	1.860	1.940	1.516	104,300
2022-07-06	1.930	2.010	1.740	1.850	1.446	277,100
2022-07-05	2.160	2.160	1.850	1.920	1.501	188,200
2022-07-04	2.150	2.240	2.070	2.160	1.688	45,000
2022-06-30	2.100	2.140	2.010	2.050	1.602	103,600

← NewerPage 18 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.