Petrus Resources Ltd. (PRQ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:13PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 1.2300 | 1.3600 | 1.2000 | 1.3200 | 1.3200 | 65,000 |
| Dec 06, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 31,000 |
| Dec 05, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,800 |
| Dec 04, 2023 | 1.2700 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 33,200 |
| Dec 01, 2023 | 1.2700 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 29,400 |
| Nov 30, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 45,900 |
| Nov 29, 2023 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 27,200 |
| Nov 28, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 12,300 |
| Nov 27, 2023 | 1.3300 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 30,700 |
| Nov 24, 2023 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 30,900 |
| Nov 23, 2023 | 1.3600 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 21,600 |
| Nov 22, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 27,400 |
| Nov 21, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 29,300 |
| Nov 20, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 25,000 |
| Nov 17, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 22,900 |
| Nov 16, 2023 | 1.4400 | 1.4400 | 1.2700 | 1.3300 | 1.3300 | 83,000 |
| Nov 15, 2023 | 1.4300 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 31,600 |
| Nov 14, 2023 | 1.4500 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 24,900 |
| Nov 13, 2023 | 1.3600 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 65,300 |
| Nov 10, 2023 | 1.2900 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 106,000 |
| Nov 09, 2023 | 1.2200 | 1.3600 | 1.2200 | 1.2900 | 1.2900 | 121,700 |
| Nov 08, 2023 | 1.2300 | 1.2300 | 1.1100 | 1.1900 | 1.1900 | 75,300 |
| Nov 07, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 11,000 |
| Nov 06, 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 26,800 |
| Nov 03, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 56,800 |
| Nov 02, 2023 | 1.2200 | 1.3000 | 1.1900 | 1.2300 | 1.2300 | 87,200 |
| Nov 01, 2023 | 1.1800 | 1.2700 | 1.1500 | 1.2200 | 1.2200 | 200,900 |
| Oct 31, 2023 | 1.3700 | 1.3700 | 1.1500 | 1.1500 | 1.1500 | 473,900 |
| Oct 30, 2023 | 1.4200 | 1.4400 | 1.2800 | 1.3500 | 1.3500 | 77,100 |
| Oct 27, 2023 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 36,300 |
| Oct 26, 2023 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 4,500 |
| Oct 25, 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 36,100 |
| Oct 25, 2023 | 0.03 Dividend | |||||
| Oct 24, 2023 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4100 | 18,500 |
| Oct 23, 2023 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.3806 | 25,500 |
| Oct 20, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.3904 | 33,600 |
| Oct 19, 2023 | 1.4600 | 1.4600 | 1.4200 | 1.4400 | 1.4100 | 20,400 |
| Oct 18, 2023 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | 1.4198 | 44,500 |
| Oct 17, 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5300 | 1.4981 | 69,200 |
| Oct 16, 2023 | 1.5800 | 1.6000 | 1.5600 | 1.5700 | 1.5373 | 24,600 |
| Oct 13, 2023 | 1.5900 | 1.6100 | 1.5700 | 1.5900 | 1.5569 | 33,900 |
| Oct 12, 2023 | 1.5400 | 1.6300 | 1.5200 | 1.5600 | 1.5275 | 42,700 |
| Oct 11, 2023 | 1.5200 | 1.6500 | 1.5200 | 1.5700 | 1.5373 | 82,800 |
| Oct 10, 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4500 | 1.4198 | 12,100 |
| Oct 06, 2023 | 1.3600 | 1.4100 | 1.3500 | 1.3800 | 1.3513 | 65,100 |
| Oct 05, 2023 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3023 | 29,700 |
| Oct 04, 2023 | 1.4100 | 1.4100 | 1.3200 | 1.3300 | 1.3023 | 12,300 |
| Oct 03, 2023 | 1.4300 | 1.4300 | 1.3200 | 1.3650 | 1.3366 | 75,200 |
| Oct 02, 2023 | 1.4700 | 1.4900 | 1.4350 | 1.4400 | 1.4100 | 28,500 |
| Sept 29, 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4300 | 1.4002 | 3,600 |
| Sept 28, 2023 | 1.4300 | 1.4700 | 1.4100 | 1.4100 | 1.3806 | 86,000 |
| Sept 27, 2023 | 1.3900 | 1.4400 | 1.3600 | 1.3900 | 1.3610 | 38,900 |
| Sept 26, 2023 | 1.4300 | 1.4300 | 1.3200 | 1.3700 | 1.3415 | 28,400 |
| Sept 25, 2023 | 1.3500 | 1.4200 | 1.3200 | 1.4200 | 1.3904 | 27,500 |
| Sept 22, 2023 | 1.3800 | 1.4000 | 1.3600 | 1.3600 | 1.3317 | 36,300 |
| Sept 21, 2023 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3317 | 18,500 |
| Sept 20, 2023 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | 1.3610 | 31,700 |
| Sept 19, 2023 | 1.4900 | 1.4900 | 1.3900 | 1.4300 | 1.4002 | 132,700 |
| Sept 18, 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4900 | 1.4590 | 14,300 |
| Sept 15, 2023 | 1.4900 | 1.5100 | 1.4800 | 1.4900 | 1.4590 | 27,000 |
| Sept 14, 2023 | 1.5000 | 1.5300 | 1.4900 | 1.4900 | 1.4590 | 18,200 |
| Sept 13, 2023 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | 1.4296 | 24,000 |
| Sept 12, 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5100 | 1.4785 | 10,000 |
| Sept 11, 2023 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4492 | 12,200 |
| Sept 08, 2023 | 1.5100 | 1.5300 | 1.4900 | 1.5200 | 1.4883 | 40,700 |
| Sept 07, 2023 | 1.5300 | 1.5300 | 1.4300 | 1.4800 | 1.4492 | 116,000 |
| Sept 06, 2023 | 1.5600 | 1.5600 | 1.4500 | 1.5300 | 1.4981 | 128,600 |
| Sept 05, 2023 | 1.5100 | 1.5900 | 1.5100 | 1.5100 | 1.4785 | 70,700 |
| Sept 01, 2023 | 1.5000 | 1.5500 | 1.4800 | 1.5000 | 1.4688 | 115,000 |
| Aug 31, 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4296 | 19,100 |
| Aug 30, 2023 | 1.5000 | 1.5100 | 1.4500 | 1.4600 | 1.4296 | 25,000 |
| Aug 29, 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4394 | 54,000 |
| Aug 28, 2023 | 1.5000 | 1.5200 | 1.4750 | 1.4900 | 1.4590 | 8,500 |
| Aug 25, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.4785 | 6,200 |
| Aug 24, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4590 | - |
| Aug 23, 2023 | 1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4590 | 4,200 |
| Aug 22, 2023 | 1.5400 | 1.5400 | 1.4400 | 1.4600 | 1.4296 | 35,500 |
| Aug 21, 2023 | 1.5100 | 1.6000 | 1.5000 | 1.5000 | 1.4688 | 16,300 |
| Aug 18, 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4296 | 21,600 |
| Aug 17, 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.4688 | 13,800 |
| Aug 16, 2023 | 1.5900 | 1.6000 | 1.5000 | 1.5000 | 1.4688 | 22,200 |
| Aug 15, 2023 | 1.5400 | 1.6300 | 1.5100 | 1.5300 | 1.4981 | 37,600 |
| Aug 14, 2023 | 1.6200 | 1.6200 | 1.4900 | 1.5400 | 1.5079 | 55,800 |
| Aug 11, 2023 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.5863 | 3,800 |
| Aug 10, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.5960 | 1,600 |
| Aug 09, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6200 | 1.5863 | 63,500 |
| Aug 08, 2023 | 1.6200 | 1.6200 | 1.5450 | 1.6000 | 1.5667 | 37,400 |
| Aug 04, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6300 | 1.5960 | 43,600 |
| Aug 03, 2023 | 1.5700 | 1.6800 | 1.5600 | 1.6000 | 1.5667 | 73,000 |
| Aug 02, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5373 | 23,000 |
| Aug 01, 2023 | 1.6100 | 1.6100 | 1.5700 | 1.6000 | 1.5667 | 3,400 |
| Jul 31, 2023 | 1.5800 | 1.6400 | 1.5500 | 1.6300 | 1.5960 | 16,300 |
| Jul 28, 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5700 | 1.5373 | 21,600 |
| Jul 27, 2023 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | 1.5471 | 17,700 |
| Jul 26, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6100 | 1.5765 | 21,200 |
| Jul 25, 2023 | 1.6300 | 1.6600 | 1.6200 | 1.6600 | 1.6254 | 2,700 |
| Jul 24, 2023 | 1.6000 | 1.6700 | 1.6000 | 1.6600 | 1.6254 | 31,400 |
| Jul 21, 2023 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.5667 | 5,100 |
| Jul 20, 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5569 | 1,800 |
| Jul 19, 2023 | 1.5900 | 1.6100 | 1.5500 | 1.5700 | 1.5373 | 34,900 |
| *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.