Skip to main content
Petrus Resources Ltd. (TSX:PRQ)
Canada flag Canada · Delayed Price · Currency is CAD
1.880
-0.040 (-2.08%)
Mar 9, 2026, 1:42 PM EST

Petrus Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.921.971.861.87--2.60%121,918
Mar 6, 20261.841.961.831.921.923.78%284,817
Mar 5, 20261.811.851.781.851.852.21%62,482
Mar 4, 20261.831.831.781.811.81-1.09%29,004
Mar 3, 20261.841.841.801.831.831.67%91,819
Mar 2, 20261.821.851.781.801.801.69%131,705
Feb 27, 20261.731.771.731.771.771.72%54,250
Feb 26, 20261.741.761.721.741.74-121,272
Feb 25, 20261.771.781.741.741.74-1.69%123,885
Feb 24, 20261.771.781.741.771.771.14%47,006
Feb 23, 20261.761.801.751.751.750.57%110,760
Feb 20, 20261.751.771.701.741.74-0.57%98,482
Feb 19, 20261.771.781.701.751.75-2.23%328,725
Feb 18, 20261.811.811.721.791.79-0.56%324,570
Feb 17, 20261.851.851.771.801.80-1.64%64,565
Feb 13, 20261.791.841.791.831.823.98%69,269
Feb 12, 20261.771.801.751.761.75-1.68%82,786
Feb 11, 20261.771.811.771.791.781.70%50,742
Feb 10, 20261.811.811.751.761.75-2.22%80,400
Feb 9, 20261.841.841.781.801.79-162,838
Feb 6, 20261.761.821.761.801.791.69%136,320
Feb 5, 20261.901.911.751.771.76-5.35%286,986
Feb 4, 20261.921.921.851.871.86-1.58%30,754
Feb 3, 20261.871.911.871.901.891.60%9,137
Feb 2, 20261.901.911.851.871.86-2.60%36,432
Jan 30, 20261.911.961.901.921.91-2.04%41,441
Jan 29, 20262.002.001.961.961.95-0.51%32,891
Jan 28, 20261.861.991.861.971.965.91%120,262
Jan 27, 20261.871.881.841.861.851.09%50,237
Jan 26, 20261.831.871.831.841.83-34,630
Jan 23, 20261.891.891.831.841.831.10%25,379
Jan 22, 20261.821.901.821.821.81-2.67%95,637
Jan 21, 20261.901.901.841.871.861.63%34,274
Jan 20, 20261.861.871.831.841.83-1.08%45,458
Jan 19, 20261.881.881.841.861.85-22,016
Jan 16, 20261.861.861.841.861.850.54%12,239
Jan 15, 20261.891.891.841.851.84-0.54%11,927
Jan 14, 20261.851.901.831.861.842.20%115,725
Jan 13, 20261.851.861.821.821.80-1.09%35,684
Jan 12, 20261.801.871.801.841.821.66%35,166
Jan 9, 20261.821.831.791.811.791.12%32,094
Jan 8, 20261.761.811.751.791.771.13%65,090
Jan 7, 20261.811.811.761.771.75-2.21%69,530
Jan 6, 20261.891.911.811.811.79-1.63%49,379
Jan 5, 20261.861.881.841.841.82-1.60%26,605
Jan 2, 20261.851.871.851.871.851.08%2,735
Dec 31, 20251.911.911.851.851.83-1.60%24,712
Dec 30, 20251.901.901.861.881.86-0.53%15,626
Dec 29, 20251.951.951.871.891.87-2.58%44,447
Dec 24, 20251.941.951.901.941.92-18,829
Dec 23, 20251.941.961.921.941.921.57%17,620
Dec 22, 20251.901.941.901.911.892.14%19,785
Dec 19, 20251.851.891.841.871.850.54%31,819
Dec 18, 20251.891.891.851.861.84-1.06%13,027
Dec 17, 20251.961.961.861.881.86-21,757
Dec 16, 20251.931.931.841.881.86-3.09%57,953
Dec 15, 20251.931.961.931.941.92-0.51%23,510
Dec 12, 20252.002.001.921.951.92-0.51%54,314
Dec 11, 20251.971.991.911.961.930.51%86,427
Dec 10, 20251.971.981.911.951.92-2.99%181,592
Dec 9, 20252.042.041.962.011.98-1.95%60,201
Dec 8, 20252.012.082.012.052.021.49%167,328
Dec 5, 20251.972.051.942.021.994.12%167,390
Dec 4, 20251.971.971.851.941.91-0.51%88,530
Dec 3, 20251.851.961.851.951.923.72%178,346
Dec 2, 20251.811.901.791.881.854.44%171,714
Dec 1, 20251.821.841.781.801.770.56%47,541
Nov 28, 20251.831.831.761.791.760.56%23,570
Nov 27, 20251.791.791.751.781.75-3,201
Nov 26, 20251.771.791.741.781.750.56%20,422
Nov 25, 20251.791.791.751.771.74-0.56%23,503
Nov 24, 20251.811.811.731.781.752.89%30,163
Nov 21, 20251.741.801.701.731.70-4.42%46,927
Nov 20, 20251.861.861.801.811.78-0.55%26,273
Nov 19, 20251.771.861.731.821.791.68%126,241
Nov 18, 20251.751.791.701.791.762.87%31,937
Nov 17, 20251.811.811.711.741.71-1.69%43,429
Nov 14, 20251.771.791.731.771.730.57%48,002
Nov 13, 20251.831.831.741.761.72-3.83%97,566
Nov 12, 20251.841.871.831.831.79-1.61%19,803
Nov 11, 20251.761.861.761.861.826.29%55,536
Nov 10, 20251.791.801.741.751.71-1.13%55,682
Nov 7, 20251.761.781.711.771.732.31%32,614
Nov 6, 20251.721.731.711.731.69-0.57%7,935
Nov 5, 20251.721.761.711.741.702.35%13,273
Nov 4, 20251.771.771.701.701.66-3.95%52,124
Nov 3, 20251.681.781.681.771.732.91%88,509
Oct 31, 20251.661.721.661.721.682.38%37,486
Oct 30, 20251.711.711.631.681.64-1.18%63,860
Oct 29, 20251.701.721.671.701.661.19%17,120
Oct 28, 20251.691.701.671.681.64-11,600
Oct 27, 20251.701.701.651.681.64-30,435
Oct 24, 20251.701.701.671.681.64-3,756
Oct 23, 20251.711.721.661.681.641.20%35,728
Oct 22, 20251.711.721.651.661.62-1.19%59,500
Oct 21, 20251.651.711.621.681.643.07%23,110
Oct 20, 20251.601.661.551.631.601.87%137,705
Oct 17, 20251.651.661.551.601.57-33,007
Oct 16, 20251.661.661.571.601.57-0.62%57,102
Oct 15, 20251.721.721.561.611.58-6.94%121,224