Petrus Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 61,187 |
| 2026-10-16 | 1.730 | 1.770 | 1.730 | 1.750 | 1.750 | 119,300 |
| 2026-10-15 | 1.720 | 1.750 | 1.700 | 1.730 | 1.730 | 31,700 |
| 2026-10-14 | 1.750 | 1.770 | 1.710 | 1.710 | 1.700 | 111,800 |
| 2026-10-13 | 1.740 | 1.770 | 1.740 | 1.750 | 1.740 | 60,600 |
| 2026-10-09 | 1.740 | 1.750 | 1.720 | 1.720 | 1.710 | 49,800 |
| 2026-10-08 | 1.740 | 1.750 | 1.730 | 1.730 | 1.720 | 35,800 |
| 2026-10-07 | 1.740 | 1.780 | 1.710 | 1.710 | 1.700 | 62,900 |
| 2026-10-06 | 1.740 | 1.740 | 1.710 | 1.720 | 1.710 | 18,200 |
| 2026-10-05 | 1.750 | 1.760 | 1.710 | 1.720 | 1.710 | 87,100 |
| 2026-10-02 | 1.770 | 1.770 | 1.740 | 1.750 | 1.740 | 35,500 |
| 2026-10-01 | 1.730 | 1.750 | 1.730 | 1.740 | 1.730 | 36,200 |
| 2026-09-30 | 1.750 | 1.780 | 1.720 | 1.720 | 1.710 | 115,800 |
| 2026-09-29 | 1.720 | 1.770 | 1.700 | 1.750 | 1.740 | 174,700 |
| 2026-09-28 | 1.730 | 1.760 | 1.720 | 1.720 | 1.710 | 48,400 |
| 2026-09-25 | 1.730 | 1.740 | 1.720 | 1.740 | 1.730 | 51,600 |
| 2026-09-24 | 1.770 | 1.770 | 1.730 | 1.740 | 1.730 | 38,700 |
| 2026-09-23 | 1.770 | 1.770 | 1.740 | 1.750 | 1.740 | 59,700 |
| 2026-09-22 | 1.780 | 1.800 | 1.760 | 1.770 | 1.760 | 81,000 |
| 2026-09-21 | 1.760 | 1.800 | 1.760 | 1.790 | 1.780 | 79,100 |
| 2026-09-18 | 1.790 | 1.800 | 1.780 | 1.780 | 1.770 | 81,900 |
| 2026-09-17 | 1.760 | 1.800 | 1.750 | 1.800 | 1.790 | 19,900 |
| 2026-09-16 | 1.770 | 1.800 | 1.770 | 1.790 | 1.780 | 25,800 |
| 2026-09-15 | 1.760 | 1.800 | 1.760 | 1.780 | 1.770 | 80,900 |
| 2026-09-14 | 1.780 | 1.790 | 1.750 | 1.790 | 1.770 | 21,900 |
| 2026-09-11 | 1.770 | 1.770 | 1.760 | 1.760 | 1.740 | 29,700 |
| 2026-09-10 | 1.760 | 1.800 | 1.760 | 1.800 | 1.780 | 24,000 |
| 2026-09-09 | 1.800 | 1.800 | 1.760 | 1.780 | 1.760 | 54,800 |
| 2026-09-08 | 1.800 | 1.800 | 1.760 | 1.800 | 1.780 | 39,000 |
| 2026-09-04 | 1.790 | 1.800 | 1.780 | 1.800 | 1.780 | 24,300 |
| 2026-09-03 | 1.800 | 1.800 | 1.730 | 1.790 | 1.770 | 48,400 |
| 2026-09-02 | 1.810 | 1.810 | 1.790 | 1.800 | 1.780 | 23,900 |
| 2026-09-01 | 1.800 | 1.820 | 1.780 | 1.810 | 1.789 | 63,500 |
| 2026-08-31 | 1.800 | 1.820 | 1.770 | 1.770 | 1.750 | 20,200 |
| 2026-08-28 | 1.800 | 1.800 | 1.790 | 1.790 | 1.770 | 9,000 |
| 2026-08-27 | 1.790 | 1.810 | 1.770 | 1.790 | 1.770 | 55,400 |
| 2026-08-26 | 1.810 | 1.820 | 1.790 | 1.790 | 1.770 | 16,900 |
| 2026-08-25 | 1.800 | 1.810 | 1.750 | 1.790 | 1.770 | 52,800 |
| 2026-08-24 | 1.820 | 1.820 | 1.790 | 1.810 | 1.789 | 50,200 |
| 2026-08-21 | 1.830 | 1.830 | 1.810 | 1.830 | 1.809 | 73,900 |
| 2026-08-20 | 1.830 | 1.840 | 1.810 | 1.830 | 1.809 | 28,800 |
| 2026-08-19 | 1.830 | 1.830 | 1.810 | 1.830 | 1.809 | 22,400 |
| 2026-08-18 | 1.810 | 1.850 | 1.810 | 1.810 | 1.789 | 30,900 |
| 2026-08-17 | 1.810 | 1.840 | 1.800 | 1.810 | 1.789 | 77,800 |
| 2026-08-14 | 1.830 | 1.850 | 1.780 | 1.850 | 1.819 | 54,700 |
| 2026-08-13 | 1.820 | 1.830 | 1.770 | 1.810 | 1.780 | 38,700 |
| 2026-08-12 | 1.810 | 1.830 | 1.800 | 1.810 | 1.780 | 102,800 |
| 2026-08-11 | 1.790 | 1.830 | 1.770 | 1.810 | 1.780 | 38,800 |
| 2026-08-10 | 1.790 | 1.800 | 1.750 | 1.770 | 1.740 | 58,900 |
| 2026-08-07 | 1.760 | 1.790 | 1.730 | 1.780 | 1.750 | 90,300 |
| 2026-08-06 | 1.760 | 1.770 | 1.740 | 1.760 | 1.731 | 49,000 |
| 2026-08-05 | 1.730 | 1.770 | 1.720 | 1.720 | 1.691 | 84,500 |
| 2026-08-04 | 1.740 | 1.740 | 1.680 | 1.700 | 1.672 | 47,700 |
| 2026-07-31 | 1.730 | 1.750 | 1.730 | 1.730 | 1.701 | 12,100 |
| 2026-07-30 | 1.690 | 1.740 | 1.690 | 1.730 | 1.701 | 11,000 |
| 2026-07-29 | 1.690 | 1.720 | 1.670 | 1.700 | 1.672 | 39,000 |
| 2026-07-28 | 1.700 | 1.740 | 1.660 | 1.700 | 1.672 | 47,400 |
| 2026-07-27 | 1.740 | 1.740 | 1.690 | 1.700 | 1.672 | 41,400 |
| 2026-07-24 | 1.760 | 1.760 | 1.690 | 1.720 | 1.691 | 74,400 |
| 2026-07-23 | 1.770 | 1.790 | 1.750 | 1.780 | 1.750 | 105,700 |
Page 1 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.