Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.730	1.770	1.710	1.750	1.721	25,700
2026-07-21	1.740	1.770	1.700	1.770	1.740	75,500
2026-07-20	1.730	1.740	1.710	1.720	1.691	24,600
2026-07-17	1.710	1.750	1.680	1.730	1.701	67,200
2026-07-16	1.700	1.710	1.680	1.700	1.672	35,900
2026-07-15	1.740	1.740	1.690	1.710	1.681	22,900
2026-07-14	1.750	1.780	1.720	1.740	1.701	68,100
2026-07-13	1.720	1.750	1.710	1.710	1.672	27,200
2026-07-10	1.710	1.730	1.690	1.700	1.662	16,600
2026-07-09	1.750	1.750	1.680	1.680	1.642	40,700
2026-07-08	1.710	1.740	1.700	1.720	1.682	40,700
2026-07-07	1.720	1.730	1.680	1.720	1.682	37,800
2026-07-06	1.690	1.720	1.690	1.700	1.662	71,700
2026-07-03	1.670	1.700	1.670	1.680	1.642	25,600
2026-07-02	1.640	1.670	1.630	1.670	1.633	41,300
2026-06-30	1.650	1.680	1.630	1.650	1.613	57,900
2026-06-29	1.700	1.700	1.620	1.620	1.584	123,900
2026-06-26	1.650	1.680	1.640	1.680	1.642	92,300
2026-06-25	1.630	1.660	1.620	1.650	1.613	31,500
2026-06-24	1.690	1.690	1.600	1.600	1.564	67,600
2026-06-23	1.660	1.700	1.650	1.650	1.613	27,300
2026-06-22	1.680	1.700	1.640	1.650	1.613	73,100
2026-06-19	1.700	1.710	1.680	1.680	1.642	58,500
2026-06-18	1.710	1.710	1.650	1.670	1.633	189,800
2026-06-17	1.740	1.740	1.710	1.710	1.672	26,000
2026-06-16	1.720	1.740	1.710	1.740	1.701	30,000
2026-06-15	1.710	1.750	1.700	1.750	1.701	161,300
2026-06-12	1.730	1.770	1.700	1.770	1.721	120,200
2026-06-11	1.750	1.750	1.700	1.730	1.682	96,300
2026-06-10	1.720	1.770	1.720	1.770	1.721	60,600
2026-06-09	1.740	1.740	1.720	1.720	1.672	35,400
2026-06-08	1.760	1.790	1.740	1.790	1.740	50,000
2026-06-05	1.770	1.810	1.730	1.730	1.682	76,000
2026-06-04	1.770	1.800	1.760	1.790	1.740	48,500
2026-06-03	1.750	1.810	1.750	1.770	1.721	18,300
2026-06-02	1.730	1.780	1.730	1.750	1.701	76,400
2026-06-01	1.750	1.770	1.710	1.730	1.682	151,300
2026-05-29	1.750	1.770	1.720	1.730	1.682	47,500
2026-05-28	1.750	1.790	1.740	1.750	1.701	62,100
2026-05-27	1.750	1.770	1.730	1.740	1.691	37,100
2026-05-26	1.760	1.760	1.730	1.750	1.701	54,500
2026-05-25	1.770	1.770	1.740	1.740	1.691	94,900
2026-05-22	1.780	1.790	1.760	1.780	1.730	14,800
2026-05-21	1.770	1.820	1.770	1.780	1.730	48,000
2026-05-20	1.820	1.820	1.770	1.780	1.730	130,700
2026-05-19	1.830	1.850	1.800	1.810	1.759	74,200
2026-05-15	1.820	1.850	1.810	1.820	1.769	64,200
2026-05-14	1.800	1.850	1.790	1.820	1.759	32,900
2026-05-13	1.820	1.830	1.800	1.800	1.740	87,400
2026-05-12	1.860	1.860	1.820	1.820	1.759	40,400
2026-05-11	1.860	1.880	1.820	1.840	1.779	226,200
2026-05-08	1.960	1.970	1.860	1.860	1.798	279,000
2026-05-07	1.940	1.980	1.910	1.950	1.885	33,400
2026-05-06	2.010	2.010	1.940	1.950	1.885	92,700
2026-05-05	2.030	2.050	2.010	2.010	1.943	32,200
2026-05-04	2.050	2.070	2.010	2.010	1.943	40,800
2026-05-01	2.010	2.060	1.970	2.050	1.982	66,200
2026-04-30	2.030	2.040	2.000	2.030	1.962	87,800
2026-04-29	2.040	2.090	2.020	2.060	1.991	199,200
2026-04-28	2.000	2.030	1.990	2.020	1.953	184,700

← NewerPage 2 of 21 · 1,255 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.