Australia markets open in 4 hours 54 minutes

Petrus Resources Ltd. (PTRUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.6518-0.0792 (-10.83%)
At close: 12:34PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.68500.68500.65200.65200.652014,000
24 Nov 20210.73100.73100.73100.73100.73101,000
23 Nov 20210.71500.71500.71500.71500.7150-
22 Nov 20210.71500.71500.71500.71500.71501,800
19 Nov 20210.71200.71200.70000.70000.70006,600
18 Nov 20210.75000.75400.75000.75000.75006,200
17 Nov 20210.72200.74300.72200.74300.74302,500
16 Nov 20210.62700.71800.62700.71000.710013,000
15 Nov 20210.61900.61900.61900.61900.6190600
12 Nov 20210.57700.57700.57700.57700.5770-
11 Nov 20210.57700.57700.57700.57700.57701,200
10 Nov 20210.58700.58700.58700.58700.5870-
09 Nov 20210.57800.58700.57800.58700.587019,500
08 Nov 20210.61500.61500.60000.61000.61009,600
05 Nov 20210.61800.61800.61800.61800.6180-
04 Nov 20210.61000.61800.61000.61800.618019,500
03 Nov 20210.61000.61000.61000.61000.61002,500
02 Nov 20210.63700.63700.61700.61700.61706,500
01 Nov 20210.62500.63500.62500.63100.63105,300
29 Oct 20210.63900.63900.62900.62900.62904,600
28 Oct 20210.65300.65300.65300.65300.65307,000
27 Oct 20210.64100.64100.63600.63600.63602,500
26 Oct 20210.63600.64000.63600.64000.64004,000
25 Oct 20210.64600.64800.61200.62100.621016,200
22 Oct 20210.65000.68900.64600.64700.647014,100
21 Oct 20210.60900.64800.60800.64800.648013,700
20 Oct 20210.64000.64000.64000.64000.64001,000
19 Oct 20210.63800.63800.63800.63800.6380300
18 Oct 20210.62200.63600.62200.63600.63601,100
15 Oct 20210.63300.63300.58200.59000.59003,800
14 Oct 20210.62900.64400.59000.59000.590031,200
13 Oct 20210.64200.64200.64200.64200.6420-
12 Oct 20210.65900.65900.64200.64200.64209,000
11 Oct 20210.65700.67000.65700.66600.66603,700
08 Oct 20210.62200.64300.62200.64300.643011,000
07 Oct 20210.59700.61300.59700.61300.613012,000
06 Oct 20210.60900.60900.59900.59900.59909,100
05 Oct 20210.58000.58000.58000.58000.5800-
04 Oct 20210.58000.58000.58000.58000.58005,200
01 Oct 20210.60900.61700.60900.61700.617011,000
30 Sept 20210.59200.59200.59200.59200.5920-
29 Sept 20210.59200.59200.59200.59200.5920-
28 Sept 20210.59500.59500.59200.59200.59207,000
27 Sept 20210.60500.60500.60500.60500.60502,000
24 Sept 20210.59400.59900.59400.59900.59906,000
23 Sept 20210.57000.57000.57000.57000.57002,000
22 Sept 20210.58600.58600.58600.58600.5860300
21 Sept 20210.56000.56000.55500.55500.55504,000
20 Sept 20210.59500.60800.58400.59200.592041,200
17 Sept 20210.65100.66700.65100.66700.66705,200
16 Sept 20210.67500.67500.67500.67500.6750-
15 Sept 20210.65600.68800.65600.67500.675015,800
14 Sept 20210.56900.56900.56900.56900.5690-
13 Sept 20210.56900.56900.55900.56900.56908,500
10 Sept 20210.53000.57000.53000.57000.57006,400
09 Sept 20210.57700.57700.57700.57700.57701,000
08 Sept 20210.55700.55700.55600.55600.55606,300
07 Sept 20210.56000.56000.55400.55400.554027,700
03 Sept 20210.52100.55500.52100.55500.555027,600
02 Sept 20210.51500.51800.50100.51000.510015,600
01 Sept 20210.50400.52500.47600.52500.525019,900
31 Aug 20210.50000.50000.49100.49100.49106,600
30 Aug 20210.44000.50500.44000.50400.504037,400
27 Aug 20210.37600.38100.37600.38100.381034,500
26 Aug 20210.38400.38400.37100.37100.371012,500
25 Aug 20210.38800.38800.38800.38800.3880-
24 Aug 20210.38800.38800.38800.38800.388028,500
23 Aug 20210.38900.38900.38900.38900.389014,900
20 Aug 20210.35000.35000.35000.35000.3500-
19 Aug 20210.34500.36700.34500.35000.350020,500
18 Aug 20210.40500.40500.40500.40500.40504,000
17 Aug 20210.48900.48900.48500.48800.48802,100
16 Aug 20210.50700.50700.50700.50700.5070-
13 Aug 20210.47100.50700.47100.50700.507042,500
12 Aug 20210.44600.44600.44600.44600.4460-
11 Aug 20210.44600.44600.44600.44600.4460-
10 Aug 20210.44600.44600.44600.44600.4460-
09 Aug 20210.44600.44600.44600.44600.4460-
06 Aug 20210.44600.44600.44600.44600.4460-
05 Aug 20210.44600.44600.44600.44600.4460500
04 Aug 20210.49500.49500.49500.49500.4950-
03 Aug 20210.49500.49500.49500.49500.4950-
02 Aug 20210.49500.49500.49500.49500.4950-
30 July 20210.49500.49500.49500.49500.4950-
29 July 20210.49800.49800.49500.49500.49501,100
28 July 20210.50000.50000.50000.50000.50006,500
27 July 20210.51600.51600.51600.51600.5160-
26 July 20210.51600.51600.51600.51600.5160-
23 July 20210.51600.51600.51600.51600.5160100
22 July 20210.51600.51600.51600.51600.5160800
21 July 20210.52000.52000.52000.52000.5200-
20 July 20210.52000.52000.52000.52000.52002,000
19 July 20210.55000.55000.55000.55000.5500-
16 July 20210.55000.55000.55000.55000.5500-
15 July 20210.58700.58700.55000.55000.550022,000
14 July 20210.55000.55000.55000.55000.55002,000
13 July 20210.61000.61000.61000.61000.6100-
12 July 20210.61000.61000.61000.61000.6100-
09 July 20210.61000.61000.61000.61000.610010,200
08 July 20210.59100.59100.59100.59100.5910400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...