Petrus Resources Ltd. (TSX:PRQ)
Canada
· Delayed Price · Currency is CAD 2.060
+0.040 (1.98%)
Apr 29, 2026, 10:04 AM EST
Petrus Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.00 | 2.03 | 1.99 | 2.02 | 2.02 | 0.50% | 184,700 |
| Apr 27, 2026 | 1.90 | 2.03 | 1.90 | 2.01 | 2.01 | 5.24% | 262,230 |
| Apr 24, 2026 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | 1.06% | 63,547 |
| Apr 23, 2026 | 1.86 | 1.92 | 1.84 | 1.89 | 1.89 | 3.85% | 99,919 |
| Apr 22, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 176,479 |
| Apr 21, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 17,346 |
| Apr 20, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.65% | 68,444 |
| Apr 17, 2026 | 1.84 | 1.85 | 1.79 | 1.82 | 1.82 | -3.70% | 205,775 |
| Apr 16, 2026 | 1.92 | 1.93 | 1.83 | 1.89 | 1.89 | -1.05% | 376,594 |
| Apr 15, 2026 | 1.94 | 1.97 | 1.87 | 1.91 | 1.91 | -1.55% | 125,812 |
| Apr 14, 2026 | 2.02 | 2.05 | 1.91 | 1.94 | 1.93 | -3.00% | 162,456 |
| Apr 13, 2026 | 1.99 | 2.05 | 1.99 | 2.00 | 1.99 | 0.50% | 85,596 |
| Apr 10, 2026 | 1.96 | 2.02 | 1.93 | 1.99 | 1.98 | 3.11% | 101,486 |
| Apr 9, 2026 | 1.94 | 2.01 | 1.93 | 1.93 | 1.92 | -0.52% | 143,024 |
| Apr 8, 2026 | 1.96 | 1.98 | 1.87 | 1.94 | 1.93 | -4.43% | 135,033 |
| Apr 7, 2026 | 2.00 | 2.05 | 2.00 | 2.03 | 2.02 | 1.00% | 95,286 |
| Apr 6, 2026 | 2.04 | 2.06 | 1.98 | 2.01 | 2.00 | -0.99% | 95,967 |
| Apr 2, 2026 | 2.00 | 2.04 | 1.97 | 2.03 | 2.02 | 4.10% | 86,547 |
| Apr 1, 2026 | 2.02 | 2.04 | 1.94 | 1.95 | 1.94 | -3.47% | 165,818 |
| Mar 31, 2026 | 2.10 | 2.18 | 2.01 | 2.02 | 2.01 | -3.35% | 309,684 |
| Mar 30, 2026 | 2.25 | 2.25 | 2.05 | 2.09 | 2.08 | -5.86% | 337,543 |
| Mar 27, 2026 | 2.10 | 2.30 | 2.10 | 2.22 | 2.21 | 5.21% | 368,494 |
| Mar 26, 2026 | 2.05 | 2.11 | 2.03 | 2.11 | 2.10 | 4.46% | 177,843 |
| Mar 25, 2026 | 1.98 | 2.03 | 1.95 | 2.02 | 2.01 | 3.06% | 161,282 |
| Mar 24, 2026 | 1.92 | 1.98 | 1.91 | 1.96 | 1.95 | 2.08% | 212,667 |
| Mar 23, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.91 | 3.78% | 286,552 |
| Mar 20, 2026 | 1.92 | 1.93 | 1.84 | 1.85 | 1.84 | -2.63% | 117,283 |
| Mar 19, 2026 | 1.84 | 1.95 | 1.82 | 1.90 | 1.89 | 2.15% | 155,942 |
| Mar 18, 2026 | 1.83 | 1.87 | 1.83 | 1.86 | 1.85 | 0.54% | 83,198 |
| Mar 17, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.84 | - | 37,319 |
| Mar 16, 2026 | 1.86 | 1.86 | 1.82 | 1.85 | 1.83 | - | 26,597 |
| Mar 13, 2026 | 1.88 | 1.88 | 1.83 | 1.85 | 1.83 | -1.60% | 49,478 |
| Mar 12, 2026 | 1.84 | 1.89 | 1.84 | 1.88 | 1.86 | 2.73% | 41,145 |
| Mar 11, 2026 | 1.85 | 1.86 | 1.77 | 1.83 | 1.81 | - | 130,056 |
| Mar 10, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.81 | -1.08% | 59,951 |
| Mar 9, 2026 | 1.92 | 1.97 | 1.84 | 1.85 | 1.83 | -3.65% | 176,304 |
| Mar 6, 2026 | 1.84 | 1.96 | 1.83 | 1.92 | 1.90 | 3.78% | 284,817 |
| Mar 5, 2026 | 1.81 | 1.85 | 1.78 | 1.85 | 1.83 | 2.21% | 68,082 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.79 | -1.09% | 29,004 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.80 | 1.83 | 1.81 | 1.67% | 91,819 |
| Mar 2, 2026 | 1.80 | 1.85 | 1.78 | 1.80 | 1.78 | 1.69% | 153,776 |
| Feb 27, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.75 | 1.72% | 54,250 |
| Feb 26, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.72 | - | 121,272 |
| Feb 25, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.72 | -1.69% | 123,885 |
| Feb 24, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.75 | 1.14% | 47,006 |
| Feb 23, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.73 | 0.57% | 110,760 |
| Feb 20, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.72 | -0.57% | 98,482 |
| Feb 19, 2026 | 1.77 | 1.78 | 1.70 | 1.75 | 1.73 | -2.23% | 328,725 |
| Feb 18, 2026 | 1.81 | 1.81 | 1.72 | 1.79 | 1.77 | -0.56% | 324,570 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.78 | -1.64% | 64,565 |
| Feb 13, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.80 | 3.98% | 69,269 |
| Feb 12, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.73 | -1.68% | 82,786 |
| Feb 11, 2026 | 1.77 | 1.81 | 1.77 | 1.79 | 1.76 | 1.70% | 50,742 |
| Feb 10, 2026 | 1.81 | 1.81 | 1.75 | 1.76 | 1.73 | -2.22% | 80,400 |
| Feb 9, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.77 | - | 162,838 |
| Feb 6, 2026 | 1.76 | 1.82 | 1.76 | 1.80 | 1.77 | 1.69% | 136,320 |
| Feb 5, 2026 | 1.90 | 1.91 | 1.75 | 1.77 | 1.74 | -5.35% | 286,986 |
| Feb 4, 2026 | 1.92 | 1.92 | 1.85 | 1.87 | 1.84 | -1.58% | 30,754 |
| Feb 3, 2026 | 1.87 | 1.91 | 1.87 | 1.90 | 1.87 | 1.60% | 9,137 |
| Feb 2, 2026 | 1.90 | 1.91 | 1.85 | 1.87 | 1.84 | -2.60% | 36,432 |
| Jan 30, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.89 | -2.04% | 41,441 |
| Jan 29, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.93 | -0.51% | 32,891 |
| Jan 28, 2026 | 1.86 | 1.99 | 1.86 | 1.97 | 1.94 | 5.91% | 120,262 |
| Jan 27, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.83 | 1.09% | 50,237 |
| Jan 26, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.81 | - | 34,630 |
| Jan 23, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.81 | 1.10% | 25,379 |
| Jan 22, 2026 | 1.82 | 1.90 | 1.82 | 1.82 | 1.79 | -2.67% | 95,637 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.84 | 1.63% | 34,274 |
| Jan 20, 2026 | 1.86 | 1.87 | 1.83 | 1.84 | 1.81 | -1.08% | 45,458 |
| Jan 19, 2026 | 1.88 | 1.88 | 1.84 | 1.86 | 1.83 | - | 22,016 |
| Jan 16, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.83 | 0.54% | 12,239 |
| Jan 15, 2026 | 1.89 | 1.89 | 1.84 | 1.85 | 1.82 | -0.54% | 11,927 |
| Jan 14, 2026 | 1.85 | 1.90 | 1.83 | 1.86 | 1.82 | 2.20% | 115,725 |
| Jan 13, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.78 | -1.09% | 35,684 |
| Jan 12, 2026 | 1.80 | 1.87 | 1.80 | 1.84 | 1.80 | 1.66% | 35,166 |
| Jan 9, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.77 | 1.12% | 32,094 |
| Jan 8, 2026 | 1.76 | 1.81 | 1.75 | 1.79 | 1.75 | 1.13% | 65,090 |
| Jan 7, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.73 | -2.21% | 69,530 |
| Jan 6, 2026 | 1.89 | 1.91 | 1.81 | 1.81 | 1.77 | -1.63% | 49,379 |
| Jan 5, 2026 | 1.86 | 1.88 | 1.84 | 1.84 | 1.80 | -1.60% | 26,605 |
| Jan 2, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.83 | 1.08% | 2,735 |
| Dec 31, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.81 | -1.60% | 24,712 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.84 | -0.53% | 15,626 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.87 | 1.89 | 1.85 | -2.58% | 44,447 |
| Dec 24, 2025 | 1.94 | 1.95 | 1.90 | 1.94 | 1.90 | - | 18,829 |
| Dec 23, 2025 | 1.94 | 1.96 | 1.92 | 1.94 | 1.90 | 1.57% | 17,620 |
| Dec 22, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.87 | 2.14% | 19,785 |
| Dec 19, 2025 | 1.85 | 1.89 | 1.84 | 1.87 | 1.83 | 0.54% | 31,819 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.82 | -1.06% | 13,027 |
| Dec 17, 2025 | 1.96 | 1.96 | 1.86 | 1.88 | 1.84 | - | 21,757 |
| Dec 16, 2025 | 1.93 | 1.93 | 1.84 | 1.88 | 1.84 | -3.09% | 57,953 |
| Dec 15, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.90 | -0.51% | 23,510 |
| Dec 12, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.90 | -0.51% | 54,314 |
| Dec 11, 2025 | 1.97 | 1.99 | 1.91 | 1.96 | 1.91 | 0.51% | 86,427 |
| Dec 10, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.90 | -2.99% | 181,592 |
| Dec 9, 2025 | 2.04 | 2.04 | 1.96 | 2.01 | 1.96 | -1.95% | 60,201 |
| Dec 8, 2025 | 2.01 | 2.08 | 2.01 | 2.05 | 2.00 | 1.49% | 167,328 |
| Dec 5, 2025 | 1.97 | 2.05 | 1.94 | 2.02 | 1.97 | 4.12% | 167,390 |
| Dec 4, 2025 | 1.97 | 1.97 | 1.85 | 1.94 | 1.89 | -0.51% | 88,530 |
| Dec 3, 2025 | 1.85 | 1.96 | 1.85 | 1.95 | 1.90 | 3.72% | 178,346 |