Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.360	2.400	2.130	2.150	1.680	89,200
2022-06-28	2.350	2.500	2.250	2.320	1.813	178,400
2022-06-27	2.040	2.420	2.040	2.250	1.758	154,100
2022-06-24	2.120	2.470	2.000	2.050	1.602	204,500
2022-06-23	2.230	2.230	1.920	2.070	1.618	307,900
2022-06-22	2.280	2.350	2.250	2.290	1.790	90,600
2022-06-21	2.530	2.630	2.460	2.460	1.923	112,600
2022-06-20	2.260	2.490	2.160	2.400	1.876	83,400
2022-06-17	2.490	2.650	2.230	2.390	1.868	462,800
2022-06-16	2.640	2.720	2.420	2.420	1.891	157,800
2022-06-15	2.740	2.870	2.690	2.770	2.165	111,500
2022-06-14	2.810	2.950	2.640	2.690	2.102	205,300
2022-06-13	2.880	2.920	2.720	2.740	2.141	163,000
2022-06-10	3.080	3.130	2.910	2.980	2.329	182,600
2022-06-09	3.130	3.170	3.020	3.080	2.407	402,200
2022-06-08	3.420	3.420	3.110	3.130	2.446	389,100
2022-06-07	2.960	3.350	2.920	3.330	2.603	260,300
2022-06-06	3.140	3.150	2.990	3.040	2.376	87,100
2022-06-03	3.050	3.110	3.000	3.090	2.415	71,300
2022-06-02	2.880	3.040	2.850	3.040	2.376	142,400
2022-06-01	2.940	3.010	2.770	2.900	2.266	132,800
2022-05-31	3.000	3.000	2.840	2.940	2.298	153,400
2022-05-30	2.890	3.000	2.800	3.000	2.345	208,600
2022-05-27	2.850	2.970	2.730	2.830	2.212	349,000
2022-05-26	2.510	2.780	2.490	2.710	2.118	562,000
2022-05-25	2.500	2.540	2.440	2.460	1.923	177,600
2022-05-24	2.190	2.500	2.190	2.500	1.954	407,100
2022-05-20	2.330	2.370	2.220	2.230	1.743	52,800
2022-05-19	2.070	2.340	2.070	2.330	1.821	134,900
2022-05-18	2.380	2.420	2.150	2.230	1.743	290,600
2022-05-17	2.220	2.380	2.180	2.290	1.790	174,000
2022-05-16	2.110	2.190	2.050	2.150	1.680	100,400
2022-05-13	1.930	2.150	1.930	2.060	1.610	115,000
2022-05-12	2.190	2.190	1.900	1.970	1.540	202,800
2022-05-11	2.050	2.230	1.980	2.060	1.610	269,200
2022-05-10	2.120	2.160	2.000	2.040	1.594	57,000
2022-05-09	2.230	2.300	2.030	2.060	1.610	189,700
2022-05-06	2.270	2.300	2.170	2.300	1.798	95,100
2022-05-05	2.410	2.420	2.200	2.260	1.766	204,800
2022-05-04	2.420	2.540	2.280	2.370	1.852	195,800
2022-05-03	2.110	2.400	2.110	2.380	1.860	155,700
2022-05-02	2.200	2.200	2.070	2.100	1.641	148,900
2022-04-29	2.320	2.360	2.130	2.180	1.704	141,000
2022-04-28	2.130	2.390	1.960	2.350	1.837	264,000
2022-04-27	2.020	2.030	1.950	1.980	1.547	51,800
2022-04-26	1.990	2.180	1.950	2.020	1.579	160,900
2022-04-25	1.830	2.050	1.800	2.020	1.579	314,600
2022-04-22	1.960	2.040	1.880	1.960	1.532	147,800
2022-04-21	2.240	2.240	1.950	1.990	1.555	373,500
2022-04-20	2.150	2.270	2.070	2.200	1.719	187,200
2022-04-19	2.250	2.275	2.090	2.150	1.680	161,000
2022-04-18	2.270	2.370	2.230	2.280	1.782	248,600
2022-04-14	2.340	2.400	2.250	2.310	1.805	111,600
2022-04-13	2.270	2.440	2.260	2.360	1.844	155,800
2022-04-12	2.300	2.360	2.300	2.310	1.805	94,500
2022-04-11	2.380	2.380	2.160	2.250	1.758	132,100
2022-04-08	2.350	2.650	2.330	2.440	1.907	136,700
2022-04-07	2.190	2.450	2.190	2.360	1.844	185,800
2022-04-06	2.400	2.400	2.130	2.230	1.743	302,000
2022-04-05	2.500	2.530	2.340	2.400	1.876	219,800

← NewerPage 19 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.