Canada markets open in 3 hours 13 minutes

Permex Petroleum Corporation (OIL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
3.1500+0.1400 (+4.65%)
At close: 03:30PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20223.20003.20003.13003.15003.15001,251
Dec 05, 20223.30003.46003.01003.01003.010014,889
Dec 02, 20223.30003.30003.15003.15003.15001,549
Dec 01, 20223.40003.46003.30003.30003.30002,257
Nov 30, 20223.70003.70002.90003.40003.400018,860
Nov 29, 20224.00004.00003.60003.77003.77001,719
Nov 28, 20224.03004.06003.93003.93003.93002,227
Nov 25, 20223.87003.94003.81003.94003.94002,000
Nov 24, 20223.70003.80003.70003.80003.8000811
Nov 23, 20223.61003.70003.61003.70003.70002,087
Nov 22, 20223.94003.96003.60003.60003.60004,779
Nov 21, 20224.00004.00003.90003.92003.9200727
Nov 18, 20224.10004.23004.10004.10004.1000954
Nov 17, 20224.11004.16004.00004.10004.10005,467
Nov 16, 20224.01004.30003.70004.16004.16009,644
Nov 15, 20225.00005.00004.00004.10004.10008,551
Nov 14, 20223.89005.18003.86004.86004.860015,166
Nov 11, 20224.23004.26003.70003.75003.750017,006
Nov 10, 20224.46005.00004.10004.14004.140015,793
Nov 09, 20225.05005.05004.07004.08004.080015,773
Nov 08, 20225.25005.50005.00005.01005.01003,971
Nov 07, 20227.00007.00004.85005.13005.130011,022
Nov 04, 20227.50007.50007.25007.25007.25001,063
Nov 03, 20227.51007.51007.50007.50007.5000785
Nov 03, 20221:60 Stock Split
Nov 02, 20227.50008.00007.00007.50007.50003,618
Nov 02, 20221:60 Stock Split
Nov 01, 20228.10008.40006.90007.20007.20009,203
Oct 31, 20228.40008.70008.10008.40008.40001,791
Oct 28, 20228.70009.00008.40008.70008.70001,324
Oct 27, 20227.80008.70007.80008.70008.70005,509
Oct 26, 20227.80007.80007.50007.80007.80001,204
Oct 25, 20227.50007.80007.50007.80007.8000300
Oct 24, 20227.50008.40007.50007.80007.80001,285
Oct 21, 20227.80008.10007.80008.10008.10001,326
Oct 20, 20228.10008.40007.50008.40008.40001,822
Oct 19, 20228.10008.10007.80008.10008.10002,050
Oct 18, 20228.10008.70007.80008.10008.1000171
Oct 17, 20228.40008.40008.10008.10008.1000368
Oct 14, 20228.40008.40008.10008.40008.4000386
Oct 13, 20227.80008.40007.50008.40008.40003,573
Oct 12, 20228.10009.30007.80009.00009.00002,124
Oct 11, 20228.40008.40007.80007.80007.8000300
Oct 07, 20228.10008.10007.80007.80007.8000531
Oct 06, 20227.80008.40007.50008.10008.10004,343
Oct 05, 20227.20007.80006.60007.80007.800014,316
Oct 04, 20227.80008.10006.90007.50007.50009,551
Oct 03, 20227.80008.40007.50008.10008.10001,569
Sept 30, 20220.14500.14500.12500.13000.130080,475
Sept 29, 20220.13500.13500.13000.13000.130031,745
Sept 28, 20220.13500.13500.13500.13500.13503,687
Sept 27, 20220.13000.13500.13000.13500.13502,500
Sept 26, 20220.13500.13500.12500.13000.130013,005
Sept 23, 20220.14000.14000.12500.13500.1350205,527
Sept 22, 20220.14500.15000.14000.14000.140017,265
Sept 21, 20220.14500.14500.14000.14500.145037,892
Sept 20, 20220.14500.14500.14000.14500.145055,245
Sept 19, 20220.15500.15500.14500.15000.1500197,827
Sept 16, 20220.15000.15500.15000.15500.1550171,570
Sept 15, 20220.15500.16500.15000.15500.1550130,650
Sept 14, 20220.15000.15500.14000.15500.155038,832
Sept 13, 20220.16000.16000.15000.15000.150023,675
Sept 12, 20220.15000.15500.14500.15500.1550270,816
Sept 09, 20220.14000.14500.14000.14500.145027,192
Sept 08, 20220.14500.15500.13500.14000.1400382,566
Sept 07, 20220.13500.15500.13000.15500.1550124,707
Sept 06, 20220.14500.14500.13500.13500.135079,704
Sept 02, 20220.15000.15000.14000.14000.140018,110
Sept 01, 20220.15000.15500.14000.14500.145088,191
Aug 31, 20220.14000.14000.13500.14000.140034,200
Aug 30, 20220.14000.14500.13500.14000.140072,529
Aug 29, 20220.13500.13500.13000.13500.135036,965
Aug 26, 20220.13000.13500.13000.13500.135025,184
Aug 25, 20220.13500.13500.12500.13000.130052,161
Aug 24, 20220.13500.13500.12500.13000.130043,154
Aug 23, 20220.13000.13500.13000.13500.135056,200
Aug 22, 20220.13500.13500.12500.12500.125020,475
Aug 19, 20220.12500.13500.12000.12500.125062,720
Aug 18, 20220.14500.16500.11500.12000.1200836,840
Aug 17, 20220.15500.16000.14500.14500.1450276,200
Aug 16, 20220.14500.15500.14500.15500.1550114,865
Aug 15, 20220.15500.15500.14500.14500.145072,700
Aug 12, 20220.15000.15500.15000.15000.150030,080
Aug 11, 20220.15000.16000.15000.15000.1500121,691
Aug 10, 20220.14500.15500.14500.15000.150010,926
Aug 09, 20220.15500.17000.14000.14500.1450109,750
Aug 08, 20220.12500.15500.12000.15500.1550116,405
Aug 05, 20220.12500.13000.12500.13000.130026,265
Aug 04, 20220.12500.12500.12000.12000.120033,925
Aug 03, 20220.12000.14000.11500.11500.1150167,095
Aug 02, 20220.13000.13000.12000.12000.120074,849
Jul 29, 20220.13000.13500.11500.12500.125061,062
Jul 28, 20220.12500.14000.12500.13000.130025,500
Jul 27, 20220.13500.13500.12000.13000.130066,797
Jul 26, 20220.13000.13500.12000.13500.135042,928
Jul 25, 20220.14500.14500.12500.13000.130057,182
Jul 22, 20220.14000.14000.13500.13500.135017,580
Jul 21, 20220.12500.14000.12500.14000.140061,166
Jul 20, 20220.12000.12500.12000.12500.125030,129
Jul 19, 20220.12500.13000.11000.13000.130097,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...