Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.000	2.000	1.960	1.960	1.865	32,900
2026-01-28	1.860	1.990	1.860	1.970	1.874	120,300
2026-01-27	1.870	1.880	1.840	1.860	1.769	50,200
2026-01-26	1.830	1.870	1.830	1.840	1.750	34,600
2026-01-23	1.890	1.890	1.830	1.840	1.750	25,400
2026-01-22	1.820	1.900	1.820	1.820	1.731	95,600
2026-01-21	1.900	1.900	1.840	1.870	1.779	34,300
2026-01-20	1.860	1.870	1.830	1.840	1.750	45,500
2026-01-19	1.875	1.880	1.840	1.860	1.769	22,000
2026-01-16	1.860	1.860	1.840	1.860	1.769	12,200
2026-01-15	1.890	1.890	1.840	1.850	1.760	11,900
2026-01-14	1.850	1.900	1.830	1.860	1.760	115,700
2026-01-13	1.850	1.860	1.820	1.820	1.722	35,700
2026-01-12	1.800	1.870	1.800	1.840	1.741	35,200
2026-01-09	1.820	1.830	1.790	1.810	1.713	32,100
2026-01-08	1.760	1.810	1.750	1.790	1.694	65,100
2026-01-07	1.810	1.810	1.760	1.770	1.675	69,500
2026-01-06	1.890	1.910	1.810	1.810	1.713	49,400
2026-01-05	1.860	1.880	1.840	1.840	1.741	26,600
2026-01-02	1.850	1.870	1.850	1.870	1.769	2,700
2025-12-31	1.910	1.910	1.850	1.850	1.750	24,700
2025-12-30	1.900	1.900	1.860	1.880	1.779	15,600
2025-12-29	1.950	1.950	1.870	1.890	1.788	44,400
2025-12-24	1.940	1.950	1.900	1.940	1.836	18,800
2025-12-23	1.940	1.960	1.920	1.940	1.836	17,600
2025-12-22	1.900	1.940	1.900	1.910	1.807	19,800
2025-12-19	1.850	1.890	1.840	1.870	1.769	31,800
2025-12-18	1.890	1.890	1.850	1.860	1.760	13,000
2025-12-17	1.960	1.960	1.860	1.880	1.779	21,800
2025-12-16	1.930	1.930	1.840	1.880	1.779	58,000
2025-12-15	1.930	1.960	1.930	1.940	1.836	23,500
2025-12-12	2.000	2.000	1.920	1.950	1.836	54,300
2025-12-11	1.970	1.990	1.910	1.960	1.845	86,400
2025-12-10	1.970	1.980	1.910	1.950	1.836	181,600
2025-12-09	2.040	2.040	1.960	2.010	1.892	60,200
2025-12-08	2.010	2.080	2.010	2.050	1.930	167,300
2025-12-05	1.970	2.050	1.940	2.020	1.901	167,400
2025-12-04	1.970	1.970	1.850	1.940	1.826	88,500
2025-12-03	1.850	1.960	1.850	1.950	1.836	178,300
2025-12-02	1.810	1.900	1.790	1.880	1.770	171,700
2025-12-01	1.820	1.840	1.780	1.800	1.694	47,500
2025-11-28	1.830	1.830	1.760	1.790	1.685	23,600
2025-11-27	1.790	1.790	1.750	1.780	1.676	3,200
2025-11-26	1.770	1.790	1.740	1.780	1.676	20,400
2025-11-25	1.790	1.790	1.750	1.770	1.666	23,500
2025-11-24	1.810	1.810	1.730	1.780	1.676	30,200
2025-11-21	1.740	1.800	1.700	1.730	1.629	46,900
2025-11-20	1.860	1.860	1.800	1.810	1.704	26,300
2025-11-19	1.770	1.860	1.730	1.820	1.713	126,200
2025-11-18	1.750	1.790	1.700	1.790	1.685	31,900
2025-11-17	1.810	1.810	1.710	1.740	1.638	43,400
2025-11-14	1.770	1.790	1.730	1.770	1.657	48,000
2025-11-13	1.830	1.830	1.740	1.760	1.647	97,600
2025-11-12	1.840	1.870	1.830	1.830	1.713	19,800
2025-11-11	1.760	1.860	1.760	1.860	1.741	55,500
2025-11-10	1.790	1.800	1.740	1.750	1.638	55,700
2025-11-07	1.760	1.780	1.710	1.770	1.657	32,600
2025-11-06	1.720	1.730	1.710	1.730	1.619	7,900
2025-11-05	1.720	1.760	1.710	1.740	1.629	13,300
2025-11-04	1.770	1.770	1.700	1.700	1.591	52,100

← NewerPage 4 of 5 · 251 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.