Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.500	1.500	1.440	1.450	1.331	4,400
2025-08-06	1.470	1.470	1.460	1.460	1.340	18,900
2025-08-05	1.480	1.480	1.470	1.470	1.349	1,300
2025-08-01	1.450	1.490	1.430	1.470	1.349	15,800
2025-07-31	1.500	1.520	1.440	1.440	1.322	50,200
2025-07-30	1.480	1.500	1.480	1.500	1.377	41,500
2025-07-29	1.470	1.490	1.460	1.470	1.349	11,300
2025-07-28	1.460	1.490	1.450	1.470	1.349	26,000
2025-07-25	1.460	1.470	1.460	1.460	1.340	7,400
2025-07-24	1.430	1.470	1.430	1.450	1.331	44,800
2025-07-23	1.450	1.450	1.420	1.420	1.303	23,800
2025-07-22	1.450	1.460	1.410	1.450	1.331	70,900
2025-07-21	1.430	1.480	1.410	1.410	1.294	33,400
2025-07-18	1.420	1.430	1.420	1.430	1.313	1,300
2025-07-17	1.440	1.440	1.410	1.410	1.294	28,200
2025-07-16	1.440	1.440	1.415	1.430	1.313	9,200
2025-07-15	1.425	1.440	1.400	1.440	1.322	17,600
2025-07-14	1.430	1.440	1.410	1.430	1.303	24,900
2025-07-11	1.410	1.440	1.410	1.420	1.294	25,500
2025-07-10	1.420	1.430	1.410	1.420	1.294	33,400
2025-07-09	1.410	1.420	1.390	1.400	1.276	23,400
2025-07-08	1.430	1.430	1.410	1.410	1.285	36,100
2025-07-07	1.410	1.410	1.370	1.400	1.276	13,200
2025-07-04	1.370	1.400	1.370	1.400	1.276	28,000
2025-07-03	1.390	1.390	1.350	1.390	1.267	27,300
2025-07-02	1.410	1.410	1.320	1.360	1.240	102,400
2025-06-30	1.370	1.440	1.350	1.440	1.313	97,800
2025-06-27	1.380	1.410	1.350	1.360	1.240	132,000
2025-06-26	1.400	1.400	1.370	1.370	1.249	16,600
2025-06-25	1.400	1.420	1.370	1.370	1.249	32,000
2025-06-24	1.400	1.400	1.350	1.400	1.276	17,100
2025-06-23	1.400	1.440	1.390	1.400	1.276	147,500
2025-06-20	1.340	1.400	1.330	1.380	1.258	65,800
2025-06-19	1.330	1.370	1.270	1.350	1.231	54,200
2025-06-18	1.350	1.410	1.330	1.330	1.212	108,200
2025-06-17	1.400	1.400	1.340	1.340	1.221	23,000
2025-06-16	1.400	1.400	1.370	1.370	1.249	19,400
2025-06-13	1.380	1.410	1.380	1.390	1.258	40,400
2025-06-12	1.380	1.380	1.350	1.380	1.249	5,200
2025-06-11	1.380	1.380	1.360	1.360	1.231	15,100
2025-06-10	1.360	1.380	1.350	1.380	1.249	32,400
2025-06-09	1.360	1.370	1.350	1.360	1.231	13,100
2025-06-06	1.340	1.360	1.320	1.350	1.222	22,900
2025-06-05	1.330	1.340	1.300	1.340	1.213	68,200
2025-06-04	1.310	1.310	1.300	1.310	1.185	24,800
2025-06-03	1.300	1.300	1.300	1.300	1.176	6,800
2025-06-02	1.320	1.340	1.300	1.300	1.176	21,600
2025-05-30	1.300	1.320	1.290	1.300	1.176	8,900
2025-05-29	1.290	1.300	1.280	1.280	1.158	11,700
2025-05-28	1.330	1.330	1.280	1.300	1.176	10,200
2025-05-27	1.320	1.320	1.300	1.310	1.185	14,700
2025-05-26	1.300	1.310	1.250	1.300	1.176	23,500
2025-05-23	1.270	1.330	1.260	1.310	1.185	30,500
2025-05-22	1.290	1.290	1.270	1.270	1.149	18,700
2025-05-21	1.330	1.330	1.290	1.290	1.167	3,500
2025-05-20	1.280	1.350	1.280	1.300	1.176	26,700
2025-05-16	1.340	1.340	1.290	1.290	1.167	22,400
2025-05-15	1.320	1.330	1.310	1.330	1.204	14,700
2025-05-14	1.310	1.330	1.310	1.330	1.195	20,100
2025-05-13	1.300	1.310	1.290	1.310	1.177	31,000

← NewerPage 6 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.