Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2.590	2.650	2.430	2.530	1.977	262,800
2022-04-01	2.450	2.720	2.450	2.540	1.985	527,500
2022-03-31	2.300	2.600	2.300	2.530	1.977	332,200
2022-03-30	2.100	2.530	2.100	2.300	1.798	557,300
2022-03-29	2.022	2.325	1.865	2.252	1.680	375,100
2022-03-28	2.105	2.137	2.011	2.022	1.508	186,700
2022-03-25	1.938	2.147	1.938	2.137	1.594	162,200
2022-03-24	2.043	2.116	1.791	2.074	1.547	425,300
2022-03-23	1.833	2.137	1.833	2.095	1.563	677,900
2022-03-22	1.760	1.844	1.718	1.833	1.368	155,800
2022-03-21	1.665	1.812	1.665	1.760	1.313	236,500
2022-03-18	1.582	1.676	1.582	1.655	1.235	69,100
2022-03-17	1.519	1.676	1.519	1.624	1.211	109,400
2022-03-16	1.540	1.540	1.446	1.466	1.094	73,200
2022-03-15	1.592	1.592	1.414	1.508	1.125	261,800
2022-03-14	1.676	1.676	1.592	1.592	1.188	72,800
2022-03-11	1.812	1.812	1.655	1.676	1.250	94,600
2022-03-10	1.697	1.844	1.592	1.802	1.344	269,800
2022-03-09	1.781	1.823	1.592	1.624	1.211	224,100
2022-03-08	1.844	1.906	1.781	1.791	1.336	222,400
2022-03-07	1.645	1.938	1.645	1.749	1.305	286,400
2022-03-04	1.529	1.634	1.508	1.634	1.219	137,100
2022-03-03	1.624	1.624	1.466	1.529	1.141	250,800
2022-03-02	1.571	1.655	1.529	1.592	1.188	316,800
2022-03-01	1.466	1.582	1.456	1.529	1.141	273,800
2022-02-28	1.508	1.582	1.425	1.446	1.079	173,600
2022-02-25	1.582	1.582	1.466	1.498	1.118	77,500
2022-02-24	1.603	1.665	1.456	1.540	1.149	286,000
2022-02-23	1.508	1.582	1.425	1.425	1.063	73,000
2022-02-22	1.571	1.645	1.466	1.529	1.141	92,100
2022-02-18	1.582	1.655	1.529	1.613	1.204	83,800
2022-02-17	1.697	1.739	1.582	1.624	1.211	100,000
2022-02-16	1.728	1.781	1.697	1.697	1.266	77,300
2022-02-15	1.728	1.781	1.697	1.728	1.290	185,500
2022-02-14	1.854	1.917	1.707	1.707	1.274	193,500
2022-02-11	1.812	1.833	1.749	1.833	1.368	115,200
2022-02-10	1.791	1.865	1.739	1.781	1.329	149,700
2022-02-09	1.676	1.833	1.676	1.791	1.336	144,100
2022-02-08	1.613	1.739	1.592	1.655	1.235	68,500
2022-02-07	1.707	1.770	1.634	1.739	1.297	97,800
2022-02-04	1.781	1.802	1.665	1.728	1.290	171,600
2022-02-03	1.760	1.875	1.718	1.781	1.329	247,500
2022-02-02	1.728	1.875	1.676	1.823	1.360	436,000
2022-02-01	1.550	1.707	1.550	1.655	1.235	325,700
2022-01-31	1.466	1.550	1.414	1.529	1.141	165,600
2022-01-28	1.571	1.592	1.393	1.435	1.071	304,300
2022-01-27	1.592	1.665	1.393	1.498	1.118	449,600
2022-01-26	1.550	1.781	1.466	1.613	1.204	700,100
2022-01-25	1.288	1.645	1.278	1.508	1.125	584,200
2022-01-24	1.215	1.257	1.142	1.247	0.930	222,200
2022-01-21	1.498	1.498	1.173	1.341	1.000	316,400
2022-01-20	1.540	1.571	1.414	1.477	1.102	308,100
2022-01-19	1.362	1.592	1.288	1.571	1.172	601,800
2022-01-18	1.152	1.466	1.152	1.466	1.094	907,600
2022-01-17	0.964	1.110	0.964	1.079	0.805	361,800
2022-01-14	0.985	0.985	0.964	0.974	0.727	11,500
2022-01-13	0.974	0.995	0.953	0.974	0.727	25,100
2022-01-12	0.922	0.995	0.922	0.995	0.742	138,800
2022-01-11	0.901	0.922	0.890	0.922	0.688	18,300
2022-01-10	0.922	0.932	0.922	0.922	0.688	46,200

← NewerPage 20 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.