Permex Petroleum Corporation (CSE:OIL)
Canada
· Delayed Price · Currency is CAD 3.910
+0.010 (0.26%)
Dec 5, 2025, 9:30 AM EST
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | 0.26% | 209 |
| Dec 4, 2025 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | -10.34% | 1,897 |
| Dec 3, 2025 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 1.16% | 400 |
| Dec 2, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | 2.38% | 2,252 |
| Dec 1, 2025 | 4.29 | 4.29 | 4.10 | 4.20 | 4.20 | -4.55% | 860 |
| Nov 28, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 316 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 154 |
| Nov 26, 2025 | 4.61 | 4.61 | 4.00 | 4.50 | 4.50 | -4.26% | 5,979 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 408 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 106 |
| Nov 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | 227 |
| Nov 18, 2025 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | -5.80% | 603 |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 285 |
| Nov 14, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 621 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 392 |
| Nov 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.84% | 433 |
| Nov 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 121 |
| Nov 10, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.84% | 293 |
| Nov 7, 2025 | 5.00 | 5.00 | 4.89 | 4.90 | 4.90 | - | 914 |
| Nov 6, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 2.08% | 500 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 1,011 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 300 |
| Nov 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 530 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.75 | 4.75 | 4.75 | -3.06% | 2,133 |
| Oct 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.03% | 129 |
| Oct 29, 2025 | 5.60 | 5.60 | 4.80 | 4.85 | 4.85 | 3.19% | 421 |
| Oct 28, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.28% | 571 |
| Oct 27, 2025 | 5.51 | 5.51 | 4.90 | 4.91 | 4.91 | -9.24% | 3,614 |
| Oct 24, 2025 | 4.60 | 5.60 | 4.30 | 5.41 | 5.41 | 17.86% | 6,351 |
| Oct 23, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 4.32% | 262 |
| Oct 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 100 |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.63% | 901 |
| Oct 20, 2025 | 4.37 | 4.37 | 4.15 | 4.19 | 4.19 | -2.56% | 1,460 |
| Oct 17, 2025 | 4.30 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 600 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -1.16% | 741 |
| Oct 15, 2025 | 4.30 | 4.39 | 4.30 | 4.30 | 4.30 | 2.14% | 509 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | -14.08% | 2,173 |
| Oct 10, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 6.52% | 490 |
| Oct 9, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -4.17% | 806 |
| Oct 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 250 |
| Oct 7, 2025 | 4.71 | 4.80 | 4.70 | 4.79 | 4.79 | -0.21% | 2,693 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 100 |
| Oct 2, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 2,070 |
| Oct 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,022 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 237 |
| Sep 29, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.25% | 1,635 |
| Sep 25, 2025 | 4.90 | 4.90 | 4.85 | 4.89 | 4.89 | -0.20% | 515 |
| Sep 24, 2025 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 2.08% | 438 |
| Sep 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 745 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Sep 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 253 |
| Sep 18, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -5.77% | 2,134 |
| Sep 17, 2025 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 620 |
| Sep 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 111 |
| Sep 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 203 |
| Sep 10, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 445 |
| Sep 9, 2025 | 4.90 | 4.90 | 4.60 | 4.79 | 4.79 | -4.20% | 2,554 |
| Sep 8, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 6.38% | 620 |
| Sep 5, 2025 | 4.51 | 4.70 | 4.51 | 4.70 | 4.70 | 4.44% | 300 |
| Sep 4, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -7.22% | 1,184 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -3.00% | 308 |
| Sep 2, 2025 | 4.70 | 5.10 | 4.70 | 5.00 | 5.00 | 8.70% | 625 |
| Aug 28, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 620 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 466 |
| Aug 26, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 1,217 |
| Aug 25, 2025 | 4.89 | 4.89 | 4.70 | 4.70 | 4.70 | -1.88% | 675 |
| Aug 22, 2025 | 5.00 | 5.00 | 4.75 | 4.79 | 4.79 | -6.08% | 1,256 |
| Aug 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 400 |
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 405 |
| Aug 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 493 |
| Aug 18, 2025 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -1.89% | 375 |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 119 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 602 |
| Aug 13, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 7.84% | 2,372 |
| Aug 12, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.00% | 666 |
| Aug 11, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 9.17% | 1,861 |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 104 |
| Aug 7, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 371 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 151 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | - | 2,839 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 576 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 134 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 109 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.61 | 4.70 | 4.70 | -2.08% | 477 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 317 |
| Jul 25, 2025 | 5.30 | 5.30 | 4.79 | 4.80 | 4.80 | -11.11% | 2,144 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 366 |
| Jul 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | 100 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 384 |
| Jul 21, 2025 | 5.49 | 5.50 | 5.40 | 5.50 | 5.50 | 7.84% | 1,133 |
| Jul 18, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 8.51% | 843 |
| Jul 17, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 8.05% | 1,349 |
| Jul 16, 2025 | 4.11 | 4.40 | 4.11 | 4.35 | 4.35 | -1.14% | 1,992 |
| Jul 15, 2025 | 4.42 | 4.42 | 4.20 | 4.40 | 4.40 | -0.23% | 1,020 |
| Jul 14, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 1.38% | 1,443 |
| Jul 11, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | -3.33% | 1,899 |
| Jul 10, 2025 | 4.70 | 4.72 | 4.49 | 4.50 | 4.50 | -5.86% | 2,855 |
| Jul 9, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 2,354 |
| Jul 8, 2025 | 4.90 | 4.90 | 4.70 | 4.83 | 4.83 | -3.40% | 1,300 |
| Jul 7, 2025 | 5.00 | 5.00 | 4.89 | 5.00 | 5.00 | -1.96% | 1,781 |