Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.680	1.780	1.680	1.770	1.657	88,500
2025-10-31	1.660	1.720	1.660	1.720	1.610	37,500
2025-10-30	1.710	1.710	1.630	1.680	1.573	63,900
2025-10-29	1.700	1.720	1.670	1.700	1.591	17,100
2025-10-28	1.690	1.700	1.670	1.680	1.573	11,600
2025-10-27	1.700	1.700	1.650	1.680	1.573	30,400
2025-10-24	1.700	1.700	1.670	1.680	1.573	3,800
2025-10-23	1.710	1.720	1.660	1.680	1.573	35,700
2025-10-22	1.710	1.720	1.650	1.660	1.554	59,500
2025-10-21	1.650	1.710	1.620	1.680	1.573	23,100
2025-10-20	1.600	1.660	1.550	1.630	1.526	137,700
2025-10-17	1.650	1.660	1.550	1.600	1.498	33,000
2025-10-16	1.660	1.660	1.570	1.600	1.498	57,100
2025-10-15	1.720	1.720	1.560	1.610	1.507	121,200
2025-10-14	1.700	1.730	1.700	1.730	1.610	12,400
2025-10-10	1.720	1.740	1.710	1.710	1.591	30,200
2025-10-09	1.740	1.740	1.680	1.700	1.582	32,300
2025-10-08	1.720	1.740	1.720	1.720	1.601	3,100
2025-10-07	1.700	1.750	1.700	1.710	1.591	17,400
2025-10-06	1.740	1.750	1.710	1.740	1.619	30,200
2025-10-03	1.660	1.800	1.660	1.740	1.619	36,100
2025-10-02	1.650	1.690	1.650	1.680	1.563	14,600
2025-10-01	1.630	1.710	1.630	1.690	1.573	40,500
2025-09-30	1.730	1.730	1.620	1.650	1.535	40,000
2025-09-29	1.760	1.760	1.590	1.720	1.601	188,200
2025-09-26	1.640	2.110	1.630	1.710	1.591	360,000
2025-09-25	1.620	1.680	1.620	1.640	1.526	54,200
2025-09-24	1.600	1.650	1.540	1.620	1.508	26,900
2025-09-23	1.620	1.690	1.580	1.610	1.498	52,600
2025-09-22	1.550	1.620	1.550	1.620	1.508	97,100
2025-09-19	1.450	1.590	1.450	1.550	1.442	205,700
2025-09-18	1.440	1.470	1.430	1.470	1.368	34,700
2025-09-17	1.440	1.440	1.430	1.430	1.331	1,900
2025-09-16	1.440	1.460	1.440	1.440	1.340	37,000
2025-09-15	1.450	1.460	1.450	1.450	1.349	6,100
2025-09-12	1.460	1.460	1.440	1.450	1.340	49,500
2025-09-11	1.470	1.470	1.450	1.470	1.359	17,300
2025-09-10	1.460	1.470	1.460	1.470	1.359	30,600
2025-09-09	1.460	1.470	1.450	1.450	1.340	34,300
2025-09-08	1.470	1.480	1.450	1.480	1.368	28,700
2025-09-05	1.470	1.480	1.460	1.480	1.368	60,400
2025-09-04	1.480	1.490	1.470	1.480	1.368	18,100
2025-09-03	1.470	1.490	1.450	1.470	1.359	61,900
2025-09-02	1.480	1.500	1.470	1.470	1.359	38,500
2025-08-29	1.450	1.480	1.450	1.480	1.368	32,800
2025-08-28	1.460	1.460	1.440	1.440	1.331	11,100
2025-08-27	1.460	1.460	1.450	1.460	1.349	16,500
2025-08-26	1.480	1.480	1.440	1.470	1.359	31,600
2025-08-25	1.440	1.480	1.430	1.480	1.368	44,700
2025-08-22	1.460	1.460	1.450	1.450	1.340	24,700
2025-08-21	1.480	1.480	1.470	1.470	1.359	5,600
2025-08-20	1.500	1.500	1.430	1.460	1.349	24,700
2025-08-19	1.520	1.520	1.480	1.490	1.377	7,500
2025-08-18	1.460	1.520	1.460	1.520	1.405	30,700
2025-08-15	1.460	1.550	1.440	1.450	1.340	97,900
2025-08-14	1.460	1.480	1.450	1.470	1.349	33,500
2025-08-13	1.440	1.460	1.430	1.450	1.331	25,600
2025-08-12	1.460	1.460	1.450	1.450	1.331	50,200
2025-08-11	1.470	1.470	1.450	1.460	1.340	8,900
2025-08-08	1.480	1.480	1.460	1.480	1.358	8,200

← NewerPage 5 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.