Permex Petroleum Corporation (OIL.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 01:07PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | 7,939 |
| Mar 21, 2023 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 2,288 |
| Mar 20, 2023 | 5.81 | 5.81 | 5.70 | 5.70 | 5.70 | 3,538 |
| Mar 17, 2023 | 5.91 | 6.00 | 5.80 | 5.80 | 5.80 | 1,503 |
| Mar 16, 2023 | 6.29 | 6.29 | 6.00 | 6.00 | 6.00 | 1,606 |
| Mar 15, 2023 | 6.90 | 6.90 | 6.10 | 6.10 | 6.10 | 6,503 |
| Mar 14, 2023 | 7.02 | 7.02 | 6.90 | 7.00 | 7.00 | 3,057 |
| Mar 13, 2023 | 7.60 | 7.60 | 7.02 | 7.10 | 7.10 | 7,742 |
| Mar 10, 2023 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | 2,869 |
| Mar 09, 2023 | 7.90 | 8.00 | 7.90 | 7.99 | 7.99 | 3,561 |
| Mar 08, 2023 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3,215 |
| Mar 07, 2023 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | 5,459 |
| Mar 06, 2023 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 2,898 |
| Mar 03, 2023 | 7.01 | 7.70 | 7.01 | 7.60 | 7.60 | 5,254 |
| Mar 02, 2023 | 7.11 | 7.25 | 7.03 | 7.10 | 7.10 | 7,823 |
| Mar 01, 2023 | 6.74 | 7.20 | 6.74 | 7.20 | 7.20 | 3,400 |
| Feb 28, 2023 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 6,236 |
| Feb 27, 2023 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4,715 |
| Feb 24, 2023 | 6.80 | 6.80 | 5.40 | 6.05 | 6.05 | 16,083 |
| Feb 23, 2023 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | 3,778 |
| Feb 22, 2023 | 7.40 | 7.40 | 7.39 | 7.40 | 7.40 | 994 |
| Feb 21, 2023 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | 5,262 |
| Feb 17, 2023 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 1,825 |
| Feb 16, 2023 | 7.21 | 7.50 | 7.21 | 7.50 | 7.50 | 4,720 |
| Feb 15, 2023 | 7.70 | 7.70 | 7.20 | 7.29 | 7.29 | 5,440 |
| Feb 14, 2023 | 7.95 | 7.96 | 7.70 | 7.70 | 7.70 | 2,742 |
| Feb 13, 2023 | 8.09 | 8.15 | 7.90 | 7.90 | 7.90 | 7,339 |
| Feb 10, 2023 | 8.00 | 8.16 | 8.00 | 8.00 | 8.00 | 5,804 |
| Feb 09, 2023 | 7.59 | 8.12 | 7.59 | 8.00 | 8.00 | 6,780 |
| Feb 08, 2023 | 7.41 | 7.60 | 7.27 | 7.40 | 7.40 | 8,017 |
| Feb 07, 2023 | 8.30 | 8.30 | 7.30 | 7.50 | 7.50 | 12,622 |
| Feb 06, 2023 | 8.27 | 8.27 | 8.20 | 8.26 | 8.26 | 3,740 |
| Feb 03, 2023 | 7.11 | 8.00 | 7.11 | 7.91 | 7.91 | 12,476 |
| Feb 02, 2023 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 11,361 |
| Feb 01, 2023 | 6.40 | 7.00 | 6.30 | 7.00 | 7.00 | 10,108 |
| Jan 31, 2023 | 5.55 | 6.53 | 5.55 | 6.53 | 6.53 | 7,816 |
| Jan 30, 2023 | 5.68 | 5.68 | 4.91 | 5.36 | 5.36 | 8,771 |
| Jan 27, 2023 | 4.32 | 6.20 | 4.32 | 5.50 | 5.50 | 19,482 |
| Jan 26, 2023 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 3,768 |
| Jan 25, 2023 | 4.09 | 4.16 | 4.04 | 4.12 | 4.12 | 2,503 |
| Jan 24, 2023 | 4.10 | 4.16 | 3.87 | 4.00 | 4.00 | 5,524 |
| Jan 23, 2023 | 4.09 | 4.16 | 3.96 | 4.00 | 4.00 | 8,365 |
| Jan 20, 2023 | 3.80 | 4.10 | 3.80 | 3.97 | 3.97 | 4,682 |
| Jan 19, 2023 | 3.30 | 3.80 | 3.30 | 3.80 | 3.80 | 4,980 |
| Jan 18, 2023 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 2,672 |
| Jan 17, 2023 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | 12,437 |
| Jan 16, 2023 | 3.30 | 3.30 | 3.20 | 3.29 | 3.29 | 2,033 |
| Jan 13, 2023 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 5,541 |
| Jan 12, 2023 | 2.80 | 3.00 | 2.71 | 3.00 | 3.00 | 6,948 |
| Jan 11, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 375 |
| Jan 10, 2023 | 2.60 | 2.60 | 2.51 | 2.60 | 2.60 | 1,313 |
| Jan 09, 2023 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 908 |
| Jan 06, 2023 | 2.45 | 2.80 | 2.45 | 2.45 | 2.45 | 17,130 |
| Jan 05, 2023 | 2.50 | 2.50 | 2.41 | 2.50 | 2.50 | 1,636 |
| Jan 04, 2023 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | 3,663 |
| Jan 03, 2023 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | 936 |
| Dec 30, 2022 | 2.29 | 2.45 | 2.24 | 2.43 | 2.43 | 4,766 |
| Dec 29, 2022 | 2.36 | 2.40 | 1.90 | 2.25 | 2.25 | 11,534 |
| Dec 28, 2022 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | 1,383 |
| Dec 23, 2022 | 2.44 | 2.50 | 2.20 | 2.50 | 2.50 | 8,173 |
| Dec 22, 2022 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 370 |
| Dec 21, 2022 | 2.40 | 2.50 | 2.37 | 2.46 | 2.46 | 2,490 |
| Dec 20, 2022 | 2.60 | 2.64 | 2.30 | 2.35 | 2.35 | 3,887 |
| Dec 19, 2022 | 3.02 | 3.02 | 2.50 | 2.60 | 2.60 | 10,933 |
| Dec 16, 2022 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | 2,141 |
| Dec 15, 2022 | 3.37 | 3.37 | 3.18 | 3.20 | 3.20 | 4,965 |
| Dec 14, 2022 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | 4,160 |
| Dec 13, 2022 | 3.43 | 3.43 | 3.31 | 3.31 | 3.31 | 1,858 |
| Dec 12, 2022 | 3.20 | 3.50 | 3.20 | 3.47 | 3.47 | 2,273 |
| Dec 09, 2022 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 174 |
| Dec 08, 2022 | 3.03 | 3.20 | 3.01 | 3.10 | 3.10 | 4,352 |
| Dec 07, 2022 | 3.16 | 3.16 | 3.05 | 3.06 | 3.06 | 1,700 |
| Dec 06, 2022 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 1,251 |
| Dec 05, 2022 | 3.30 | 3.46 | 3.01 | 3.01 | 3.01 | 14,889 |
| Dec 02, 2022 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | 1,549 |
| Dec 01, 2022 | 3.40 | 3.46 | 3.30 | 3.30 | 3.30 | 2,257 |
| Nov 30, 2022 | 3.70 | 3.70 | 2.90 | 3.40 | 3.40 | 18,860 |
| Nov 29, 2022 | 4.00 | 4.00 | 3.60 | 3.77 | 3.77 | 1,719 |
| Nov 28, 2022 | 4.03 | 4.06 | 3.93 | 3.93 | 3.93 | 2,227 |
| Nov 25, 2022 | 3.87 | 3.94 | 3.81 | 3.94 | 3.94 | 2,000 |
| Nov 24, 2022 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 811 |
| Nov 23, 2022 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 2,087 |
| Nov 22, 2022 | 3.94 | 3.96 | 3.60 | 3.60 | 3.60 | 4,779 |
| Nov 21, 2022 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | 727 |
| Nov 18, 2022 | 4.10 | 4.23 | 4.10 | 4.10 | 4.10 | 954 |
| Nov 17, 2022 | 4.11 | 4.16 | 4.00 | 4.10 | 4.10 | 5,467 |
| Nov 16, 2022 | 4.01 | 4.30 | 3.70 | 4.16 | 4.16 | 9,644 |
| Nov 15, 2022 | 5.00 | 5.00 | 4.00 | 4.10 | 4.10 | 8,551 |
| Nov 14, 2022 | 3.89 | 5.18 | 3.86 | 4.86 | 4.86 | 15,166 |
| Nov 11, 2022 | 4.23 | 4.26 | 3.70 | 3.75 | 3.75 | 17,006 |
| Nov 10, 2022 | 4.46 | 5.00 | 4.10 | 4.14 | 4.14 | 15,793 |
| Nov 09, 2022 | 5.05 | 5.05 | 4.07 | 4.08 | 4.08 | 15,773 |
| Nov 08, 2022 | 5.25 | 5.50 | 5.00 | 5.01 | 5.01 | 3,971 |
| Nov 07, 2022 | 7.00 | 7.00 | 4.85 | 5.13 | 5.13 | 11,022 |
| Nov 04, 2022 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 1,063 |
| Nov 03, 2022 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 785 |
| Nov 02, 2022 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 3,618 |
| Nov 01, 2022 | 8.10 | 8.40 | 6.90 | 7.20 | 7.20 | 9,203 |
| Oct 31, 2022 | 8.40 | 8.70 | 8.10 | 8.40 | 8.40 | 1,791 |
| Oct 28, 2022 | 8.70 | 9.00 | 8.40 | 8.70 | 8.70 | 1,324 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
