Canada Markets open in 7 hrs 45 mins

PetroShale Inc. (PSH.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6300-0.0300 (-4.55%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 20220.65000.65000.58000.63000.6300676,400
Jan. 21, 20220.68000.69000.66000.66000.6600236,800
Jan. 20, 20220.69000.71000.67000.68000.680091,000
Jan. 19, 20220.66000.71000.66000.69000.6900439,900
Jan. 18, 20220.64000.67000.62000.65000.6500444,200
Jan. 17, 20220.62000.71000.62000.66000.66001,066,300
Jan. 14, 20220.50000.63000.50000.58000.58004,149,900
Jan. 13, 20220.48000.49000.45000.47000.470090,600
Jan. 12, 20220.46000.48000.46000.48000.4800251,900
Jan. 11, 20220.45000.46000.45000.46000.460014,700
Jan. 10, 20220.45000.45000.45000.45000.45004,800
Jan. 07, 20220.44000.45000.44000.45000.450050,500
Jan. 06, 20220.42000.44000.42000.44000.4400530,500
Jan. 05, 20220.43000.45000.42000.43000.4300283,000
Jan. 04, 20220.42000.42000.42000.42000.42001,041,600
Dec. 31, 20210.41000.42000.41000.42000.420041,000
Dec. 30, 20210.40000.41000.40000.41000.410053,500
Dec. 29, 20210.40000.40000.40000.40000.40002,500
Dec. 24, 20210.39000.40000.39000.40000.400035,000
Dec. 23, 20210.39000.39000.39000.39000.390064,000
Dec. 22, 20210.38000.39000.38000.39000.390056,500
Dec. 21, 20210.38000.38000.38000.38000.380016,400
Dec. 20, 20210.37000.38000.37000.38000.38001,000
Dec. 17, 20210.38000.38000.38000.38000.3800-
Dec. 16, 20210.38000.38000.38000.38000.3800-
Dec. 15, 20210.38000.38000.38000.38000.380020,500
Dec. 14, 20210.38000.38000.38000.38000.380019,500
Dec. 13, 20210.39000.39000.39000.39000.39006,700
Dec. 10, 20210.39000.40000.37000.39000.3900607,000
Dec. 09, 20210.39000.40000.38000.40000.4000674,200
Dec. 08, 20210.40000.40000.39000.39000.3900110,000
Dec. 07, 20210.40000.40000.39000.40000.400053,000
Dec. 06, 20210.37000.37000.37000.37000.370013,900
Dec. 03, 20210.40000.40000.38000.38000.3800402,800
Dec. 02, 20210.39000.39000.38000.38000.3800575,500
Dec. 01, 20210.39000.39000.39000.39000.390015,000
Nov. 30, 20210.39000.39000.38000.39000.390059,500
Nov. 29, 20210.39000.39000.39000.39000.390020,500
Nov. 26, 20210.40000.40000.38000.38000.380057,500
Nov. 25, 20210.41000.41000.40000.40000.400031,600
Nov. 24, 20210.41000.41000.41000.41000.410057,000
Nov. 23, 20210.40000.41000.38000.41000.4100178,500
Nov. 22, 20210.40000.40000.40000.40000.40002,000
Nov. 19, 20210.41000.41000.41000.41000.41001,200
Nov. 18, 20210.40000.41000.38000.41000.41009,500
Nov. 17, 20210.40000.40000.40000.40000.40002,000
Nov. 16, 20210.41000.41000.41000.41000.4100-
Nov. 15, 20210.40000.41000.40000.41000.410041,200
Nov. 12, 20210.36000.37000.36000.36000.360075,500
Nov. 11, 20210.37000.37000.37000.37000.37003,000
Nov. 10, 20210.36000.37000.36000.37000.37002,800
Nov. 09, 20210.36000.36000.35000.36000.360049,700
Nov. 08, 20210.37000.37000.36000.36000.3600102,000
Nov. 05, 20210.40000.40000.40000.40000.4000500
Nov. 04, 20210.41000.41000.41000.41000.41002,100
Nov. 03, 20210.41000.41000.41000.41000.4100-
Nov. 02, 20210.41000.41000.41000.41000.410034,500
Nov. 01, 20210.36000.41000.36000.39000.3900624,000
Oct. 29, 20210.37000.37000.34000.34000.3400486,500
Oct. 28, 20210.39000.39000.36000.37000.3700122,000
Oct. 27, 20210.40000.40000.39000.39000.390060,500
Oct. 26, 20210.40000.42000.40000.42000.420045,100
Oct. 25, 20210.40000.41000.37000.41000.41005,000
Oct. 22, 20210.40000.40000.40000.40000.400053,200
Oct. 21, 20210.40000.40000.39000.39000.390017,300
Oct. 20, 20210.40000.40000.37000.39000.390040,400
Oct. 19, 20210.42000.42000.42000.42000.4200-
Oct. 18, 20210.43000.43000.42000.42000.42006,100
Oct. 15, 20210.42000.44000.42000.43000.430062,600
Oct. 14, 20210.41000.42000.41000.41000.410078,500
Oct. 13, 20210.40000.41000.40000.41000.4100239,000
Oct. 12, 20210.40000.40000.39000.40000.400048,500
Oct. 08, 20210.40000.41000.40000.40000.4000178,600
Oct. 07, 20210.38000.40000.38000.40000.400066,500
Oct. 06, 20210.34000.38000.34000.38000.3800135,300
Oct. 05, 20210.32000.37000.32000.37000.3700306,500
Oct. 04, 20210.30000.33000.30000.33000.330038,200
Oct. 01, 20210.28000.30000.28000.30000.300071,200
Sep. 30, 20210.29000.30000.29000.30000.30007,400
Sep. 29, 20210.31000.31000.31000.31000.310013,000
Sep. 28, 20210.33000.33000.32000.32000.3200177,000
Sep. 27, 20210.28000.34000.28000.34000.3400174,300
Sep. 24, 20210.28000.28000.28000.28000.280081,000
Sep. 23, 20210.28000.28000.28000.28000.28005,000
Sep. 22, 20210.28000.28000.28000.28000.2800522,500
Sep. 21, 20210.28000.28000.28000.28000.280017,500
Sep. 20, 20210.28000.28000.28000.28000.2800-
Sep. 17, 20210.28000.28000.28000.28000.28005,000
Sep. 16, 20210.30000.30000.30000.30000.3000-
Sep. 15, 20210.27000.30000.27000.30000.3000278,000
Sep. 14, 20210.27000.27000.26000.26000.260059,500
Sep. 13, 20210.27000.27000.27000.27000.270043,000
Sep. 10, 20210.24000.27000.24000.27000.270014,600
Sep. 09, 20210.24000.24000.24000.24000.24005,000
Sep. 08, 20210.24000.24000.24000.24000.2400500
Sep. 07, 20210.24000.24000.24000.24000.240049,200
Sep. 03, 20210.23000.23000.23000.23000.23001,200
Sep. 02, 20210.23000.23000.23000.23000.23008,000
Sep. 01, 20210.24000.24000.24000.24000.24005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...