Permex Petroleum Corporation (OIL.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
As of 03:04PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 25, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 16, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 450 |
| Apr 15, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 430 |
| Apr 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 11, 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 432 |
| Apr 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 150 |
| Apr 09, 2024 | 5.61 | 6.00 | 5.61 | 6.00 | 6.00 | 440 |
| Apr 08, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 146 |
| Apr 05, 2024 | 6.25 | 6.25 | 5.80 | 5.80 | 5.80 | 1,101 |
| Apr 04, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Apr 03, 2024 | 6.49 | 7.00 | 6.49 | 6.60 | 6.60 | 2,225 |
| Apr 02, 2024 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | 307 |
| Apr 01, 2024 | 6.00 | 6.40 | 5.80 | 6.40 | 6.40 | 541 |
| Mar 28, 2024 | 5.50 | 6.20 | 5.50 | 6.20 | 6.20 | 1,330 |
| Mar 27, 2024 | 5.29 | 5.60 | 5.29 | 5.60 | 5.60 | 565 |
| Mar 26, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 229 |
| Mar 25, 2024 | 5.10 | 5.40 | 5.00 | 5.40 | 5.40 | 2,119 |
| Mar 22, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| Mar 21, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 110 |
| Mar 20, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 110 |
| Mar 19, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 103 |
| Mar 18, 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 310 |
| Mar 15, 2024 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | 1,005 |
| Mar 14, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 370 |
| Mar 13, 2024 | 5.80 | 5.89 | 5.80 | 5.85 | 5.85 | 780 |
| Mar 12, 2024 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | 1,233 |
| Mar 11, 2024 | 5.60 | 6.00 | 5.60 | 5.88 | 5.88 | 1,211 |
| Mar 08, 2024 | 4.91 | 5.40 | 4.91 | 5.40 | 5.40 | 1,063 |
| Mar 07, 2024 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 888 |
| Mar 06, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Mar 05, 2024 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 236 |
| Mar 04, 2024 | 4.97 | 4.97 | 4.80 | 4.92 | 4.92 | 1,919 |
| Mar 01, 2024 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 436 |
| Feb 29, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 781 |
| Feb 28, 2024 | 4.50 | 5.00 | 4.20 | 4.80 | 4.80 | 2,174 |
| Feb 27, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 26, 2024 | 5.01 | 5.01 | 4.60 | 4.60 | 4.60 | 1,270 |
| Feb 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| Feb 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 21, 2024 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 1,253 |
| Feb 20, 2024 | 4.80 | 4.80 | 4.40 | 4.60 | 4.60 | 2,742 |
| Feb 16, 2024 | 5.90 | 5.90 | 4.30 | 4.90 | 4.90 | 8,983 |
| Feb 15, 2024 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 510 |
| Feb 14, 2024 | 4.91 | 5.20 | 4.91 | 5.20 | 5.20 | 862 |
| Feb 13, 2024 | 5.70 | 5.70 | 5.00 | 5.00 | 5.00 | 2,200 |
| Feb 12, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 555 |
| Feb 09, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 580 |
| Feb 08, 2024 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 1,405 |
| Feb 07, 2024 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 916 |
| Feb 06, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1,322 |
| Feb 05, 2024 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 1,108 |
| Feb 02, 2024 | 4.99 | 5.02 | 4.25 | 4.25 | 4.25 | 3,638 |
| Feb 01, 2024 | 5.10 | 5.10 | 4.50 | 4.60 | 4.60 | 2,829 |
| Jan 31, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 162 |
| Jan 30, 2024 | 5.55 | 5.55 | 5.10 | 5.15 | 5.15 | 1,332 |
| Jan 29, 2024 | 6.20 | 6.20 | 5.35 | 5.35 | 5.35 | 1,481 |
| Jan 26, 2024 | 7.00 | 7.00 | 6.00 | 6.40 | 6.40 | 2,044 |
| Jan 25, 2024 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | 800 |
| Jan 24, 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | 1,330 |
| Jan 23, 2024 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | 632 |
| Jan 22, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 148 |
| Jan 19, 2024 | 7.01 | 7.01 | 6.00 | 6.75 | 6.75 | 3,902 |
| Jan 18, 2024 | 6.50 | 7.60 | 6.50 | 7.20 | 7.20 | 1,805 |
| Jan 17, 2024 | 7.52 | 7.52 | 6.10 | 6.20 | 6.20 | 4,515 |
| Jan 16, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jan 15, 2024 | 6.75 | 9.60 | 6.75 | 7.50 | 7.50 | 4,912 |
| Jan 12, 2024 | 8.80 | 10.25 | 6.50 | 6.60 | 6.60 | 17,150 |
| Jan 11, 2024 | 7.80 | 8.73 | 7.80 | 8.73 | 8.73 | 4,687 |
| Jan 10, 2024 | 6.30 | 7.70 | 6.30 | 7.65 | 7.65 | 9,939 |
| Jan 09, 2024 | 5.90 | 6.20 | 5.70 | 6.20 | 6.20 | 3,588 |
| Jan 08, 2024 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 3,247 |
| Jan 05, 2024 | 4.94 | 5.30 | 4.80 | 5.30 | 5.30 | 7,490 |
| Jan 04, 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 1,009 |
| Jan 03, 2024 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | 680 |
| Jan 02, 2024 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | 542 |
| Dec 29, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 611 |
| Dec 28, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,112 |
| Dec 27, 2023 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | 529 |
| Dec 22, 2023 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 312 |
| Dec 21, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Dec 20, 2023 | 4.40 | 4.40 | 4.20 | 4.34 | 4.34 | 1,138 |
| Dec 19, 2023 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 210 |
| Dec 18, 2023 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 384 |
| Dec 15, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 103 |
| Dec 14, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Dec 13, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 191 |
| Dec 12, 2023 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1,202 |
| Dec 11, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 170 |
| Dec 08, 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 342 |
| Dec 07, 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.