Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.900	2.030	1.900	2.010	1.943	262,200
2026-04-24	1.920	1.920	1.870	1.910	1.846	63,500
2026-04-23	1.860	1.920	1.840	1.890	1.827	99,900
2026-04-22	1.860	1.860	1.820	1.820	1.759	176,500
2026-04-21	1.850	1.870	1.820	1.830	1.769	17,300
2026-04-20	1.830	1.870	1.830	1.850	1.788	68,400
2026-04-17	1.840	1.850	1.790	1.820	1.759	205,800
2026-04-16	1.920	1.930	1.830	1.890	1.827	376,600
2026-04-15	1.940	1.970	1.870	1.910	1.846	125,800
2026-04-14	2.020	2.050	1.910	1.940	1.866	162,500
2026-04-13	1.990	2.050	1.990	2.000	1.923	85,600
2026-04-10	1.960	2.020	1.930	1.990	1.914	101,500
2026-04-09	1.940	2.010	1.930	1.930	1.856	143,000
2026-04-08	1.960	1.980	1.870	1.940	1.866	135,000
2026-04-07	2.000	2.050	2.000	2.030	1.952	95,300
2026-04-06	2.040	2.060	1.980	2.010	1.933	96,000
2026-04-02	2.000	2.040	1.970	2.030	1.952	86,500
2026-04-01	2.020	2.040	1.940	1.950	1.875	165,800
2026-03-31	2.100	2.180	2.010	2.020	1.943	309,700
2026-03-30	2.250	2.250	2.050	2.090	2.010	337,500
2026-03-27	2.100	2.300	2.100	2.220	2.135	368,500
2026-03-26	2.050	2.110	2.030	2.110	2.029	177,800
2026-03-25	1.980	2.030	1.950	2.020	1.943	161,300
2026-03-24	1.920	1.980	1.910	1.960	1.885	212,700
2026-03-23	1.860	1.920	1.850	1.920	1.847	286,600
2026-03-20	1.920	1.930	1.840	1.850	1.779	117,300
2026-03-19	1.840	1.950	1.820	1.900	1.827	155,900
2026-03-18	1.830	1.870	1.830	1.860	1.789	83,200
2026-03-17	1.850	1.860	1.830	1.850	1.779	37,300
2026-03-16	1.860	1.860	1.820	1.850	1.770	26,600
2026-03-13	1.880	1.880	1.830	1.850	1.770	49,500
2026-03-12	1.840	1.890	1.840	1.880	1.798	41,100
2026-03-11	1.850	1.860	1.770	1.830	1.750	130,100
2026-03-10	1.850	1.850	1.830	1.830	1.750	60,000
2026-03-09	1.920	1.970	1.840	1.850	1.770	176,300
2026-03-06	1.840	1.960	1.830	1.920	1.837	284,800
2026-03-05	1.810	1.850	1.780	1.850	1.770	68,100
2026-03-04	1.830	1.830	1.780	1.810	1.731	29,000
2026-03-03	1.840	1.840	1.800	1.830	1.750	91,800
2026-03-02	1.800	1.850	1.780	1.800	1.722	153,800
2026-02-27	1.730	1.770	1.730	1.770	1.693	54,300
2026-02-26	1.740	1.760	1.720	1.740	1.664	121,300
2026-02-25	1.770	1.780	1.740	1.740	1.664	123,900
2026-02-24	1.770	1.780	1.740	1.770	1.693	47,000
2026-02-23	1.760	1.800	1.750	1.750	1.674	110,800
2026-02-20	1.750	1.770	1.700	1.740	1.664	98,500
2026-02-19	1.770	1.780	1.700	1.750	1.674	328,700
2026-02-18	1.810	1.810	1.720	1.790	1.712	324,600
2026-02-17	1.850	1.850	1.770	1.800	1.722	64,600
2026-02-13	1.790	1.840	1.790	1.830	1.741	69,300
2026-02-12	1.770	1.800	1.750	1.760	1.674	82,800
2026-02-11	1.770	1.810	1.770	1.790	1.703	50,700
2026-02-10	1.810	1.810	1.750	1.760	1.674	80,400
2026-02-09	1.840	1.840	1.780	1.800	1.712	162,800
2026-02-06	1.760	1.820	1.760	1.800	1.712	136,300
2026-02-05	1.900	1.910	1.750	1.770	1.684	287,000
2026-02-04	1.920	1.920	1.850	1.870	1.779	30,800
2026-02-03	1.870	1.910	1.870	1.900	1.807	9,100
2026-02-02	1.900	1.910	1.850	1.870	1.779	36,400
2026-01-30	1.910	1.960	1.900	1.920	1.826	41,400

← NewerPage 3 of 21 · 1,258 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.