Canada Markets close in 2 hrs 43 mins

PetroShale Inc. (PSH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.68000.0000 (0.00%)
As of 03:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 20220.74000.78000.71000.75000.7500130,700
Jun 30, 20220.72000.73000.70000.71000.7100264,165
Jun 29, 20220.73000.74000.70000.71000.7100326,886
Jun 28, 20220.76000.76000.73000.73000.7300284,980
Jun 27, 20220.75000.77000.72000.72000.7200218,803
Jun 24, 20220.71000.80000.71000.73000.7300532,891
Jun 23, 20220.76000.77000.64000.67000.67001,300,442
Jun 22, 20220.75000.80000.74000.74000.7400890,911
Jun 21, 20220.88000.90000.77000.78000.7800700,535
Jun 20, 20220.76000.91000.76000.84000.8400772,811
Jun 17, 20220.81000.84000.75000.75000.7500856,852
Jun 16, 20220.81000.84000.76000.79000.7900505,081
Jun 15, 20220.85000.87000.80000.84000.8400511,471
Jun 14, 20220.93000.93000.83000.83000.8300758,924
Jun 13, 20220.90000.92000.85000.91000.9100751,668
Jun 10, 20220.94000.95000.89000.93000.93001,305,763
Jun 09, 20220.95000.96000.91500.93000.93001,005,576
Jun 08, 20220.90000.97000.87000.93000.93002,522,245
Jun 07, 20220.82000.90000.81000.86000.86002,882,516
Jun 06, 20220.81000.83000.76000.80000.8000934,858
Jun 03, 20220.76000.80000.73000.76000.7600897,145
Jun 02, 20220.76000.79000.75000.77000.7700210,014
Jun 01, 20220.76000.77000.75000.76000.7600286,469
May 31, 20220.75000.77000.74000.74000.7400381,655
May 30, 20220.78000.78000.70000.73000.7300370,208
May 27, 20220.73000.78000.68000.78000.7800168,147
May 26, 20220.68000.90000.67000.73000.730037,750
May 25, 20220.67000.68000.66000.67000.6700136,650
May 24, 20220.68000.68000.65000.66000.660096,069
May 20, 20220.67000.69000.67000.68000.6800128,000
May 19, 20220.70000.71000.66000.68000.6800226,897
May 18, 20220.70000.71000.69000.70000.7000173,846
May 17, 20220.69000.70000.68000.69000.6900106,880
May 16, 20220.68000.70000.67000.67000.6700126,072
May 13, 20220.70000.70000.65000.67000.6700171,567
May 12, 20220.66000.66000.62000.66000.6600248,992
May 11, 20220.65000.70000.65000.68000.6800142,979
May 10, 20220.69000.69000.64000.67000.6700273,987
May 09, 20220.72000.72000.69000.69000.6900227,629
May 06, 20220.76000.76000.72000.72000.7200186,270
May 05, 20220.74000.78000.72000.78000.7800237,150
May 04, 20220.72000.75000.71000.74000.7400106,314
May 03, 20220.74000.74000.70000.72000.7200274,784
May 02, 20220.73000.73000.69000.73000.7300122,360
Apr 29, 20220.73000.78000.73000.74000.7400192,771
Apr 28, 20220.68000.72000.68000.72000.7200154,806
Apr 27, 20220.69000.71000.68000.68000.680085,174
Apr 26, 20220.71000.71000.69000.69000.690065,110
Apr 25, 20220.71000.73000.69000.71000.7100435,661
Apr 22, 20220.74000.74000.72000.73000.7300192,988
Apr 21, 20220.78000.78000.72000.74000.7400690,400
Apr 20, 20220.77000.79000.76000.77000.7700335,862
Apr 19, 20220.76000.77000.76000.77000.7700202,125
Apr 18, 20220.78000.79000.76000.76000.7600432,839
Apr 14, 20220.79000.80000.78000.79000.79001,120,131
Apr 13, 20220.80000.81000.78000.78000.7800331,535
Apr 12, 20220.80000.82000.79000.79000.7900379,354
Apr 11, 20220.79000.80000.78000.79000.7900149,006
Apr 08, 20220.81000.83000.78000.81000.8100227,259
Apr 07, 20220.79000.82000.78000.81000.8100303,974
Apr 06, 20220.81000.82000.78000.79000.790042,361
Apr 05, 20220.79000.82000.78000.82000.8200160,418
Apr 04, 20220.81000.82000.79000.79000.7900189,035
Apr 01, 20220.84000.84000.81000.82000.8200229,200
Mar 31, 20220.83000.84000.81000.84000.8400176,725
Mar 30, 20220.81000.84000.81000.84000.8400306,541
Mar 29, 20220.82000.83000.80000.80000.8000376,939
Mar 28, 20220.84000.85000.83000.83000.8300289,960
Mar 25, 20220.83000.85000.83000.85000.8500348,121
Mar 24, 20220.82000.83000.82000.83000.830079,466
Mar 23, 20220.82000.83000.80000.83000.8300501,344
Mar 22, 20220.81000.82000.80000.82000.8200225,159
Mar 21, 20220.84000.85000.82000.82000.8200170,327
Mar 18, 20220.84000.84000.81000.82000.8200154,755
Mar 17, 20220.83000.85000.81000.84000.8400156,842
Mar 16, 20220.84000.84000.80000.81000.8100277,911
Mar 15, 20220.75000.82000.73000.81000.8100458,652
Mar 14, 20220.87000.87000.78000.79000.7900580,725
Mar 11, 20220.87000.88000.86000.88000.8800199,256
Mar 10, 20220.86000.87000.84000.84000.8400380,162
Mar 09, 20220.88000.88000.85000.87500.8750370,175
Mar 08, 20220.90000.91000.87000.87000.8700470,126
Mar 07, 20220.86000.90000.86000.87000.8700801,993
Mar 04, 20220.86000.87000.84000.87000.8700729,355
Mar 03, 20220.88000.88000.82000.87000.8700476,403
Mar 02, 20220.87000.88000.85000.86000.8600858,083
Mar 01, 20220.91000.94000.86000.87000.8700976,642
Feb 28, 20220.92000.92000.89000.90000.9000753,890
Feb 25, 20220.91000.92000.88000.90000.9000759,041
Feb 24, 20220.93000.93000.88000.91000.91001,187,385
Feb 23, 20220.88000.93000.87000.88000.88001,245,419
Feb 22, 20220.90000.91000.87000.88000.8800377,393
Feb 18, 20220.87000.90000.83000.88000.8800539,190
Feb 17, 20220.88000.90000.86000.86000.8600870,158
Feb 16, 20220.83000.88000.82000.88000.8800823,059
Feb 15, 20220.85000.86000.81000.82000.8200864,479
Feb 14, 20220.87000.88000.81000.85000.8500646,843
Feb 11, 20220.83000.87000.83000.86000.8600450,566
Feb 10, 20220.82000.86000.80000.81000.8100429,274
Feb 09, 20220.81000.84000.80000.81000.8100679,505
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...