Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.290	1.300	1.290	1.290	1.159	5,900
2025-05-09	1.280	1.290	1.280	1.290	1.159	2,900
2025-05-08	1.300	1.300	1.260	1.260	1.132	7,500
2025-05-07	1.290	1.290	1.275	1.275	1.145	2,400
2025-05-06	1.290	1.290	1.270	1.280	1.150	11,400
2025-05-05	1.260	1.280	1.250	1.270	1.141	16,500
2025-05-02	1.270	1.270	1.240	1.260	1.132	6,800
2025-05-01	1.270	1.290	1.260	1.270	1.141	38,700
2025-04-30	1.290	1.290	1.270	1.280	1.150	4,100
2025-04-29	1.260	1.290	1.260	1.280	1.150	19,900
2025-04-28	1.260	1.270	1.260	1.260	1.132	3,000
2025-04-25	1.250	1.260	1.250	1.260	1.132	3,000
2025-04-24	1.240	1.260	1.230	1.240	1.114	27,000
2025-04-23	1.250	1.260	1.240	1.240	1.114	12,700
2025-04-22	1.250	1.290	1.250	1.250	1.123	18,800
2025-04-21	1.300	1.300	1.270	1.270	1.141	41,600
2025-04-17	1.250	1.290	1.250	1.260	1.132	46,900
2025-04-16	1.320	1.320	1.240	1.260	1.132	46,800
2025-04-15	1.310	1.320	1.300	1.300	1.168	12,100
2025-04-14	1.340	1.350	1.310	1.330	1.186	21,600
2025-04-11	1.330	1.350	1.300	1.320	1.177	91,900
2025-04-10	1.290	1.350	1.220	1.330	1.186	80,300
2025-04-09	1.180	1.270	1.180	1.260	1.123	28,400
2025-04-08	1.240	1.280	1.170	1.180	1.052	78,900
2025-04-07	1.170	1.260	1.170	1.240	1.105	72,700
2025-04-04	1.300	1.300	1.180	1.260	1.123	140,700
2025-04-03	1.330	1.330	1.250	1.310	1.168	179,700
2025-04-02	1.340	1.340	1.330	1.340	1.194	15,100
2025-04-01	1.350	1.350	1.340	1.340	1.194	5,500
2025-03-31	1.330	1.350	1.330	1.340	1.194	12,100
2025-03-28	1.340	1.340	1.320	1.320	1.177	26,100
2025-03-27	1.340	1.350	1.320	1.350	1.203	63,300
2025-03-26	1.340	1.360	1.330	1.330	1.186	42,300
2025-03-25	1.340	1.360	1.340	1.350	1.203	13,400
2025-03-24	1.330	1.360	1.330	1.360	1.212	23,400
2025-03-21	1.370	1.370	1.300	1.320	1.177	116,700
2025-03-20	1.350	1.380	1.350	1.370	1.221	7,900
2025-03-19	1.360	1.400	1.330	1.330	1.186	71,200
2025-03-18	1.340	1.360	1.330	1.360	1.212	21,600
2025-03-17	1.380	1.380	1.370	1.380	1.230	22,200
2025-03-14	1.330	1.390	1.330	1.340	1.186	37,000
2025-03-13	1.370	1.370	1.310	1.330	1.177	57,000
2025-03-12	1.390	1.400	1.390	1.390	1.230	23,600
2025-03-11	1.370	1.370	1.340	1.350	1.194	21,700
2025-03-10	1.400	1.420	1.360	1.380	1.221	33,800
2025-03-07	1.370	1.410	1.340	1.400	1.239	65,500
2025-03-06	1.400	1.400	1.310	1.340	1.186	118,100
2025-03-05	1.390	1.410	1.330	1.390	1.230	48,800
2025-03-04	1.350	1.400	1.290	1.350	1.194	93,400
2025-03-03	1.410	1.450	1.320	1.350	1.194	106,100
2025-02-28	1.360	1.370	1.350	1.370	1.212	24,400
2025-02-27	1.370	1.380	1.360	1.360	1.203	17,600
2025-02-26	1.380	1.380	1.360	1.370	1.212	6,300
2025-02-25	1.370	1.400	1.360	1.400	1.239	34,300
2025-02-24	1.370	1.380	1.360	1.370	1.212	8,200
2025-02-21	1.350	1.380	1.350	1.370	1.212	34,500
2025-02-20	1.380	1.380	1.350	1.360	1.203	13,600
2025-02-19	1.370	1.370	1.330	1.360	1.203	35,900
2025-02-18	1.340	1.390	1.340	1.370	1.212	58,500
2025-02-14	1.350	1.350	1.330	1.350	1.194	56,300

← NewerPage 7 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.