Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.922	0.932	0.922	0.922	0.688	46,200
2022-01-07	0.901	0.922	0.901	0.922	0.688	3,500
2022-01-06	0.880	0.901	0.880	0.890	0.664	34,400
2022-01-05	0.932	0.932	0.890	0.890	0.664	21,500
2022-01-04	0.922	0.932	0.880	0.911	0.680	25,600
2021-12-31	0.943	0.943	0.922	0.922	0.688	17,800
2021-12-30	0.922	0.922	0.922	0.922	0.688	5,200
2021-12-29	0.890	0.943	0.848	0.922	0.688	12,700
2021-12-24	0.890	0.890	0.890	0.890	0.664	2,000
2021-12-23	0.911	0.932	0.901	0.922	0.688	48,000
2021-12-22	0.859	0.890	0.859	0.890	0.664	12,100
2021-12-21	0.796	0.859	0.796	0.859	0.641	18,600
2021-12-20	0.786	0.796	0.786	0.786	0.586	13,500
2021-12-17	0.754	0.786	0.754	0.786	0.586	45,100
2021-12-16	0.754	0.807	0.754	0.796	0.594	33,900
2021-12-15	0.754	0.796	0.754	0.775	0.578	8,600
2021-12-14	0.859	0.859	0.765	0.765	0.571	10,700
2021-12-13	0.807	0.880	0.807	0.807	0.602	79,600
2021-12-10	0.848	0.848	0.765	0.796	0.594	59,000
2021-12-09	0.838	0.838	0.828	0.828	0.617	20,400
2021-12-08	0.848	0.848	0.838	0.838	0.625	14,600
2021-12-07	0.890	0.890	0.838	0.838	0.625	6,000
2021-12-06	0.817	0.922	0.817	0.838	0.625	21,100
2021-12-03	0.932	0.932	0.838	0.838	0.625	3,300
2021-12-02	0.911	0.964	0.901	0.901	0.672	17,800
2021-12-01	0.807	0.848	0.744	0.848	0.633	57,600
2021-11-30	0.890	0.890	0.807	0.828	0.617	84,900
2021-11-29	1.016	1.016	0.880	0.880	0.657	14,500
2021-11-26	0.911	0.932	0.859	0.880	0.657	34,700
2021-11-25	0.964	0.964	0.964	0.964	0.719	9,900
2021-11-24	0.964	0.985	0.953	0.953	0.711	5,100
2021-11-23	0.911	0.985	0.911	0.964	0.719	43,400
2021-11-22	0.943	0.943	0.932	0.932	0.696	23,800
2021-11-19	0.953	0.953	0.922	0.932	0.696	32,100
2021-11-18	0.974	1.016	0.943	0.964	0.719	92,000
2021-11-17	0.943	0.974	0.922	0.974	0.727	29,800
2021-11-16	0.817	0.985	0.817	0.974	0.727	188,200
2021-11-15	0.786	0.838	0.786	0.838	0.625	26,000
2021-11-12	0.765	0.838	0.765	0.838	0.625	239,900
2021-11-11	0.754	0.775	0.754	0.765	0.571	186,000
2021-11-10	0.775	0.786	0.775	0.775	0.578	49,700
2021-11-09	0.786	0.786	0.733	0.765	0.571	142,800
2021-11-08	0.786	0.817	0.775	0.775	0.578	53,000
2021-11-05	0.817	0.817	0.817	0.817	0.610	9,700
2021-11-04	0.796	0.817	0.796	0.807	0.602	84,900
2021-11-03	0.817	0.838	0.817	0.817	0.610	84,000
2021-11-02	0.796	0.817	0.796	0.817	0.610	45,800
2021-11-01	0.838	0.838	0.807	0.807	0.602	56,600
2021-10-29	0.817	0.828	0.817	0.817	0.610	40,700
2021-10-28	0.817	0.828	0.817	0.828	0.617	5,100
2021-10-27	0.828	0.838	0.817	0.838	0.625	53,900
2021-10-26	0.817	0.838	0.817	0.838	0.625	12,900
2021-10-25	0.838	0.838	0.786	0.807	0.602	123,500
2021-10-22	0.848	0.869	0.817	0.838	0.625	30,300
2021-10-21	0.786	0.848	0.786	0.848	0.633	46,400
2021-10-20	0.786	0.838	0.786	0.838	0.625	9,300
2021-10-19	0.807	0.807	0.807	0.807	0.602	9,700
2021-10-18	0.838	0.838	0.786	0.786	0.586	12,000
2021-10-15	0.786	0.838	0.754	0.838	0.625	57,400
2021-10-14	0.817	0.859	0.775	0.786	0.586	57,800

← NewerPage 21 of 21 · 1,260 trading days

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.