Petrus Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.440	1.510	1.430	1.450	1.255	133,100
2024-11-15	1.410	1.450	1.410	1.410	1.221	15,100
2024-11-14	1.430	1.460	1.430	1.450	1.247	26,000
2024-11-13	1.450	1.450	1.440	1.440	1.238	14,600
2024-11-12	1.440	1.450	1.420	1.450	1.247	25,500
2024-11-11	1.470	1.480	1.440	1.450	1.247	144,400
2024-11-08	1.450	1.470	1.430	1.470	1.264	67,400
2024-11-07	1.450	1.480	1.410	1.450	1.247	68,000
2024-11-06	1.440	1.460	1.440	1.460	1.255	9,200
2024-11-05	1.470	1.470	1.450	1.450	1.247	4,000
2024-11-04	1.470	1.480	1.430	1.470	1.264	46,400
2024-11-01	1.450	1.460	1.440	1.440	1.238	18,400
2024-10-31	1.480	1.480	1.440	1.450	1.247	25,800
2024-10-30	1.480	1.480	1.450	1.480	1.273	43,800
2024-10-29	1.500	1.500	1.460	1.480	1.273	39,500
2024-10-28	1.450	1.500	1.440	1.480	1.273	83,300
2024-10-25	1.440	1.450	1.420	1.450	1.247	58,700
2024-10-24	1.410	1.430	1.410	1.430	1.230	7,500
2024-10-23	1.430	1.430	1.390	1.410	1.212	25,000
2024-10-22	1.440	1.440	1.410	1.420	1.221	10,100
2024-10-21	1.380	1.440	1.380	1.440	1.238	21,700
2024-10-18	1.430	1.430	1.380	1.380	1.187	46,700
2024-10-17	1.440	1.450	1.410	1.430	1.230	8,400
2024-10-16	1.420	1.470	1.420	1.420	1.221	25,800
2024-10-15	1.390	1.400	1.360	1.400	1.204	48,800
2024-10-11	1.410	1.430	1.410	1.430	1.221	25,600
2024-10-10	1.420	1.420	1.390	1.420	1.212	18,300
2024-10-09	1.440	1.440	1.390	1.400	1.195	48,300
2024-10-08	1.440	1.440	1.420	1.440	1.230	10,600
2024-10-07	1.470	1.470	1.420	1.450	1.238	36,000
2024-10-04	1.450	1.510	1.440	1.440	1.230	255,800
2024-10-03	1.440	1.450	1.430	1.450	1.238	174,600
2024-10-02	1.410	1.450	1.410	1.440	1.230	87,200
2024-10-01	1.380	1.400	1.370	1.400	1.195	83,800
2024-09-30	1.380	1.400	1.360	1.380	1.178	83,000
2024-09-27	1.370	1.370	1.360	1.370	1.170	4,000
2024-09-26	1.360	1.370	1.340	1.370	1.170	27,700
2024-09-25	1.370	1.370	1.350	1.360	1.161	39,900
2024-09-24	1.360	1.370	1.350	1.350	1.153	30,300
2024-09-23	1.330	1.370	1.330	1.340	1.144	13,300
2024-09-20	1.350	1.360	1.330	1.340	1.144	32,400
2024-09-19	1.350	1.350	1.340	1.350	1.153	19,000
2024-09-18	1.350	1.350	1.340	1.350	1.153	12,000
2024-09-17	1.370	1.370	1.330	1.350	1.153	16,700
2024-09-16	1.330	1.350	1.330	1.350	1.144	6,900
2024-09-13	1.340	1.350	1.320	1.330	1.127	24,300
2024-09-12	1.340	1.360	1.330	1.340	1.136	55,100
2024-09-11	1.350	1.370	1.320	1.350	1.144	147,200
2024-09-10	1.330	1.380	1.290	1.350	1.144	179,000
2024-09-09	1.300	1.330	1.300	1.330	1.127	23,500
2024-09-06	1.290	1.300	1.270	1.290	1.093	42,500
2024-09-05	1.330	1.330	1.290	1.300	1.102	14,700
2024-09-04	1.330	1.370	1.300	1.300	1.102	40,400
2024-09-03	1.350	1.370	1.310	1.350	1.144	29,500
2024-08-30	1.310	1.350	1.280	1.350	1.144	85,300
2024-08-29	1.310	1.320	1.270	1.320	1.119	61,900
2024-08-28	1.320	1.320	1.290	1.290	1.093	17,100
2024-08-27	1.340	1.340	1.320	1.320	1.119	12,400
2024-08-26	1.330	1.330	1.320	1.330	1.127	15,300
2024-08-23	1.310	1.320	1.300	1.320	1.119	10,900

← NewerPage 9 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.