Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.360	1.360	1.330	1.340	1.177	22,600
2025-02-12	1.340	1.360	1.320	1.360	1.194	52,100
2025-02-11	1.350	1.360	1.330	1.340	1.177	29,600
2025-02-10	1.320	1.370	1.310	1.310	1.150	53,600
2025-02-07	1.330	1.340	1.320	1.320	1.159	22,900
2025-02-06	1.330	1.350	1.330	1.340	1.177	36,100
2025-02-05	1.350	1.350	1.310	1.320	1.159	37,600
2025-02-04	1.350	1.360	1.320	1.330	1.168	147,900
2025-02-03	1.370	1.380	1.350	1.380	1.212	5,100
2025-01-31	1.350	1.420	1.330	1.370	1.203	47,200
2025-01-30	1.340	1.350	1.340	1.350	1.185	41,400
2025-01-29	1.350	1.350	1.340	1.340	1.177	8,000
2025-01-28	1.340	1.360	1.340	1.350	1.185	20,300
2025-01-27	1.370	1.370	1.330	1.360	1.194	47,400
2025-01-24	1.450	1.450	1.310	1.370	1.203	134,600
2025-01-23	1.460	1.460	1.420	1.420	1.247	3,200
2025-01-22	1.420	1.470	1.410	1.470	1.291	63,500
2025-01-21	1.410	1.420	1.410	1.420	1.247	22,200
2025-01-20	1.430	1.440	1.410	1.410	1.238	16,700
2025-01-17	1.450	1.450	1.420	1.430	1.256	67,000
2025-01-16	1.440	1.460	1.440	1.445	1.269	27,000
2025-01-15	1.460	1.460	1.420	1.440	1.264	40,900
2025-01-14	1.440	1.470	1.420	1.440	1.256	41,800
2025-01-13	1.430	1.460	1.420	1.460	1.273	160,000
2025-01-10	1.440	1.460	1.425	1.430	1.247	31,900
2025-01-09	1.470	1.470	1.400	1.430	1.247	30,400
2025-01-08	1.450	1.450	1.420	1.440	1.256	42,900
2025-01-07	1.460	1.470	1.460	1.460	1.273	44,300
2025-01-06	1.490	1.490	1.420	1.450	1.264	62,800
2025-01-03	1.440	1.460	1.440	1.460	1.273	27,500
2025-01-02	1.490	1.510	1.390	1.440	1.256	171,900
2024-12-31	1.480	1.500	1.470	1.470	1.282	18,800
2024-12-30	1.470	1.530	1.460	1.480	1.291	41,100
2024-12-27	1.370	1.550	1.370	1.450	1.264	160,600
2024-12-24	1.360	1.400	1.360	1.400	1.221	25,900
2024-12-23	1.390	1.390	1.370	1.390	1.212	33,600
2024-12-20	1.390	1.400	1.370	1.370	1.195	40,800
2024-12-19	1.390	1.390	1.390	1.390	1.212	9,200
2024-12-18	1.400	1.400	1.390	1.400	1.221	26,700
2024-12-17	1.420	1.420	1.390	1.400	1.221	44,400
2024-12-16	1.420	1.440	1.370	1.440	1.256	89,700
2024-12-13	1.410	1.440	1.410	1.410	1.221	28,800
2024-12-12	1.420	1.440	1.420	1.420	1.229	10,800
2024-12-11	1.440	1.440	1.420	1.430	1.238	38,900
2024-12-10	1.450	1.450	1.440	1.440	1.247	26,700
2024-12-09	1.410	1.440	1.400	1.440	1.247	40,800
2024-12-06	1.410	1.420	1.410	1.420	1.229	5,500
2024-12-05	1.420	1.430	1.420	1.430	1.238	11,200
2024-12-04	1.420	1.430	1.420	1.430	1.238	8,300
2024-12-03	1.430	1.450	1.420	1.440	1.247	9,800
2024-12-02	1.450	1.450	1.420	1.440	1.247	10,600
2024-11-29	1.420	1.470	1.420	1.440	1.247	21,500
2024-11-28	1.430	1.450	1.430	1.430	1.238	8,700
2024-11-27	1.400	1.420	1.390	1.420	1.229	6,400
2024-11-26	1.390	1.410	1.390	1.390	1.204	33,900
2024-11-25	1.425	1.430	1.410	1.420	1.229	15,100
2024-11-22	1.430	1.430	1.410	1.430	1.238	20,500
2024-11-21	1.450	1.450	1.420	1.440	1.247	79,500
2024-11-20	1.440	1.460	1.430	1.430	1.238	47,100
2024-11-19	1.460	1.460	1.420	1.440	1.247	50,500

← NewerPage 8 of 21 · 1,255 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.