Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrus Resources Ltd (TSX: PRQ )

1.350 +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.320 1.350 1.300 1.350 25,278 +0.01(+0.75%)
Jun 13, 2024 1.370 1.370 1.300 1.340 216,500 -0.02(-1.47%)
Jun 12, 2024 1.360 1.390 1.350 1.360 33,200 +0.02(+1.49%)
Jun 11, 2024 1.340 1.340 1.330 1.340 12,664 -0.02(-1.47%)
Jun 10, 2024 1.390 1.400 1.350 1.360 169,564 +0.02(+1.49%)
Jun 07, 2024 1.320 1.390 1.320 1.340 43,700 +0.02(+1.52%)
Jun 06, 2024 1.320 1.330 1.310 1.320 44,100 +0.00(+0.00%)
Jun 05, 2024 1.310 1.320 1.240 1.320 150,698 +0.01(+0.76%)
Jun 04, 2024 1.320 1.340 1.300 1.310 115,416 -0.01(-0.76%)
Jun 03, 2024 1.350 1.350 1.300 1.320 44,996 -0.02(-1.49%)
May 31, 2024 1.380 1.380 1.320 1.340 14,026 -0.01(-0.74%)
May 30, 2024 1.350 1.360 1.330 1.350 10,500 +0.02(+1.50%)
May 29, 2024 1.390 1.390 1.310 1.330 81,903 -0.08(-5.67%)
May 28, 2024 1.420 1.440 1.380 1.410 21,100 -0.01(-0.70%)
May 27, 2024 1.400 1.430 1.390 1.420 41,300 +0.04(+2.90%)
May 24, 2024 1.380 1.390 1.370 1.380 44,255 +0.03(+2.22%)
May 23, 2024 1.400 1.400 1.340 1.350 134,482 -0.07(-4.93%)
May 22, 2024 1.450 1.450 1.400 1.420 23,200 -0.01(-0.70%)
May 21, 2024 1.410 1.450 1.410 1.430 106,959 +0.02(+1.42%)
May 17, 2024 1.410 0 +0.04(+2.92%)
May 16, 2024 1.400 1.400 1.370 1.370 10,500 -0.04(-2.84%)
May 15, 2024 1.370 1.410 1.370 1.410 5,700 +0.00(+0.00%)
May 14, 2024 1.420 1.420 1.410 1.410 6,300 -0.01(-0.70%)
May 13, 2024 1.390 1.420 1.390 1.420 124,523 +0.05(+3.65%)
May 10, 2024 1.390 1.390 1.360 1.370 85,253 -0.02(-1.44%)
May 09, 2024 1.380 1.390 1.360 1.390 28,300 +0.01(+0.72%)
May 08, 2024 1.370 1.380 1.330 1.380 148,965 +0.04(+2.99%)
May 07, 2024 1.370 1.370 1.330 1.340 21,500 -0.02(-1.47%)
May 06, 2024 1.370 1.390 1.350 1.360 38,206 +0.02(+1.49%)
May 03, 2024 1.320 1.350 1.310 1.340 33,400 +0.01(+0.75%)
May 02, 2024 1.340 1.350 1.320 1.330 31,373 -0.01(-0.75%)
May 01, 2024 1.360 1.360 1.300 1.340 30,864 -0.03(-2.19%)
Apr 30, 2024 1.340 1.370 1.340 1.370 57,700 +0.03(+2.24%)
Apr 29, 2024 1.330 1.350 1.320 1.340 37,804 +0.01(+0.75%)
Apr 26, 2024 1.370 1.370 1.310 1.330 35,100 +0.01(+0.76%)
Apr 25, 2024 1.350 1.350 1.320 1.320 13,152 -0.01(-0.75%)
Apr 24, 2024 1.320 1.360 1.320 1.330 183,065 +0.03(+2.31%)
Apr 23, 2024 1.280 1.320 1.270 1.300 171,948 +0.01(+0.78%)
Apr 22, 2024 1.270 1.290 1.270 1.290 117,888 +0.02(+1.57%)
Apr 19, 2024 1.280 1.290 1.270 1.270 65,580 -0.02(-1.55%)
Apr 18, 2024 1.290 1.290 1.270 1.290 29,431 +0.01(+0.78%)
Apr 17, 2024 1.290 1.290 1.260 1.280 103,750 -0.01(-0.78%)
Apr 16, 2024 1.280 1.290 1.270 1.290 29,771 +0.01(+0.78%)
Apr 15, 2024 1.320 1.320 1.280 1.280 304,200 -0.05(-3.76%)
Apr 12, 2024 1.340 1.350 1.330 1.330 102,073 +0.00(+0.00%)
Apr 11, 2024 1.350 1.350 1.330 1.330 48,367 -0.01(-0.75%)
Apr 10, 2024 1.350 1.380 1.340 1.340 164,649 -0.04(-2.90%)
Apr 09, 2024 1.420 1.420 1.370 1.380 78,920 -0.02(-1.43%)
Apr 08, 2024 1.370 1.410 1.370 1.400 223,000 +0.03(+2.19%)
Apr 05, 2024 1.310 1.370 1.310 1.370 37,755 +0.05(+3.79%)
Apr 04, 2024 1.330 1.360 1.300 1.320 93,814 +0.01(+0.76%)
Apr 03, 2024 1.360 1.370 1.300 1.310 265,252 -0.05(-3.68%)
Apr 02, 2024 1.330 1.370 1.320 1.360 58,708 +0.05(+3.82%)
Apr 01, 2024 1.350 1.350 1.310 1.310 65,126 -0.02(-1.50%)
Mar 28, 2024 1.330 0 +0.00(+0.00%)
Mar 27, 2024 1.340 1.370 1.330 1.330 45,237 +0.00(+0.00%)
Mar 26, 2024 1.340 1.390 1.330 1.330 20,526 -0.01(-0.75%)
Mar 25, 2024 1.360 1.370 1.300 1.340 33,545 +0.00(+0.00%)
Mar 22, 2024 1.360 1.360 1.330 1.340 16,294 -0.03(-2.19%)
Mar 21, 2024 1.390 1.390 1.360 1.370 10,004 +0.00(+0.00%)
Mar 20, 2024 1.360 1.370 1.360 1.370 9,600 -0.02(-1.44%)
Mar 19, 2024 1.390 1.400 1.370 1.390 14,090 -0.01(-0.71%)
Mar 18, 2024 1.420 1.450 1.370 1.400 37,100 +0.00(+0.00%)
Mar 15, 2024 1.370 1.500 1.340 1.400 141,892 +0.06(+4.48%)
Mar 14, 2024 1.360 1.400 1.340 1.340 35,839 -0.05(-3.60%)
Mar 13, 2024 1.400 1.400 1.390 1.390 4,500 +0.00(+0.00%)
Mar 12, 2024 1.400 1.400 1.390 1.390 15,404 -0.02(-1.42%)
Mar 11, 2024 1.440 1.440 1.380 1.410 152,115 -0.01(-0.70%)
Mar 08, 2024 1.450 1.450 1.400 1.420 58,861 +0.02(+1.43%)
Mar 07, 2024 1.370 1.400 1.370 1.400 13,113 +0.05(+3.70%)
Mar 06, 2024 1.310 1.360 1.310 1.350 15,460 +0.05(+3.85%)
Mar 05, 2024 1.340 1.340 1.290 1.300 50,300 -0.03(-2.26%)
Mar 04, 2024 1.430 1.440 1.330 1.330 58,480 -0.08(-5.67%)
Mar 01, 2024 1.340 1.410 1.330 1.410 106,434 +0.08(+6.02%)
Feb 29, 2024 1.310 1.340 1.300 1.330 22,300 +0.03(+2.31%)
Feb 28, 2024 1.310 1.320 1.300 1.300 8,590 +0.01(+0.78%)
Feb 27, 2024 1.290 1.300 1.260 1.290 45,911 +0.01(+0.78%)
Feb 26, 2024 1.280 1.290 1.270 1.280 32,800 +0.00(+0.00%)
Feb 23, 2024 1.280 1.290 1.260 1.280 30,900 +0.00(+0.00%)
Feb 22, 2024 1.270 1.290 1.260 1.280 53,021 +0.03(+2.40%)
Feb 21, 2024 1.260 1.270 1.230 1.250 43,600 +0.00(+0.00%)
Feb 20, 2024 1.260 1.260 1.240 1.250 33,795 +0.00(+0.00%)
Feb 16, 2024 1.250 0 +0.01(+0.81%)
Feb 15, 2024 1.250 1.270 1.240 1.240 17,150 -0.01(-0.80%)
Feb 14, 2024 1.250 1.270 1.240 1.250 42,734 +0.00(+0.00%)
Feb 13, 2024 1.260 1.280 1.240 1.250 92,700 -0.03(-2.34%)
Feb 12, 2024 1.240 1.280 1.240 1.280 19,800 +0.03(+2.40%)
Feb 09, 2024 1.260 1.280 1.240 1.250 30,568 -0.02(-1.57%)
Feb 08, 2024 1.270 1.280 1.250 1.270 28,900 +0.01(+0.79%)
Feb 07, 2024 1.270 1.290 1.250 1.260 35,600 -0.01(-0.79%)
Feb 06, 2024 1.270 1.270 1.240 1.270 20,103 +0.02(+1.60%)
Feb 05, 2024 1.260 1.260 1.250 1.250 14,405 +0.03(+2.46%)
Feb 02, 2024 1.230 1.240 1.210 1.220 14,400 +0.00(+0.00%)
Feb 01, 2024 1.280 1.280 1.220 1.220 32,971 -0.03(-2.40%)
Jan 31, 2024 1.270 1.290 1.250 1.250 106,730 -0.03(-2.34%)
Jan 30, 2024 1.280 1.290 1.280 1.280 22,131 -0.01(-0.78%)
Jan 29, 2024 1.290 1.300 1.270 1.290 43,918 +0.00(+0.00%)
Jan 26, 2024 1.280 1.290 1.270 1.290 9,758 +0.01(+0.78%)
Jan 25, 2024 1.310 1.310 1.270 1.280 26,703 -0.03(-2.29%)
Jan 24, 2024 1.300 1.310 1.270 1.310 61,620 +0.04(+3.15%)
Jan 23, 2024 1.290 1.320 1.270 1.270 13,700 -0.02(-1.55%)
Jan 22, 2024 1.290 1.290 1.270 1.290 13,164 +0.02(+1.57%)
Jan 19, 2024 1.290 1.300 1.260 1.270 20,655 +0.00(+0.00%)
Jan 18, 2024 1.290 1.310 1.270 1.270 21,200 -0.02(-1.55%)
Jan 17, 2024 1.290 1.290 1.280 1.290 10,278 +0.00(+0.00%)
Jan 16, 2024 1.340 1.340 1.290 1.290 12,200 -0.04(-3.01%)
Jan 15, 2024 1.260 1.340 1.260 1.330 25,400 +0.07(+5.56%)
Jan 12, 2024 1.330 1.330 1.250 1.260 44,350 -0.07(-5.26%)
Jan 11, 2024 1.320 1.340 1.310 1.330 6,870 +0.00(+0.00%)
Jan 10, 2024 1.340 1.360 1.260 1.330 144,576 +0.01(+0.76%)
Jan 09, 2024 1.290 1.320 1.290 1.320 23,000 +0.05(+3.94%)
Jan 08, 2024 1.320 1.330 1.260 1.270 120,337 -0.04(-3.05%)
Jan 05, 2024 1.330 1.330 1.290 1.310 26,100 +0.06(+4.80%)
Jan 04, 2024 1.320 1.320 1.250 1.250 25,600 -0.06(-4.58%)
Jan 03, 2024 1.300 1.320 1.270 1.310 38,095 +0.01(+0.77%)
Jan 02, 2024 1.330 1.350 1.300 1.300 47,106 -0.01(-0.76%)
Dec 29, 2023 1.310 0 +0.02(+1.55%)
Dec 28, 2023 1.310 1.330 1.290 1.290 9,403 +0.01(+0.78%)
Dec 27, 2023 1.250 1.400 1.250 1.280 68,877 +0.03(+2.40%)
Dec 22, 2023 1.250 0 -0.03(-2.34%)
Dec 21, 2023 1.300 1.300 1.230 1.280 52,900 -0.02(-1.54%)
Dec 20, 2023 1.310 1.340 1.290 1.300 41,087 +0.00(+0.00%)
Dec 19, 2023 1.380 1.380 1.280 1.300 49,950 -0.05(-3.70%)
Dec 18, 2023 1.340 1.400 1.330 1.350 90,012 +0.00(+0.00%)
Dec 15, 2023 1.390 1.390 1.340 1.350 32,000 +0.01(+0.75%)
Dec 14, 2023 1.340 1.400 1.340 1.340 71,270 -0.01(-0.74%)
Dec 13, 2023 1.320 1.350 1.320 1.350 19,300 +0.03(+2.27%)
Dec 12, 2023 1.330 1.360 1.310 1.320 64,676 -0.04(-2.94%)
Dec 11, 2023 1.330 1.390 1.320 1.360 31,830 -0.01(-0.73%)
Dec 08, 2023 1.300 1.390 1.290 1.370 137,798 +0.05(+3.79%)
Dec 07, 2023 1.230 1.360 1.200 1.320 65,002 +0.10(+8.20%)
Dec 06, 2023 1.210 1.240 1.200 1.220 31,000 +0.00(+0.00%)
Dec 05, 2023 1.230 1.230 1.220 1.220 2,800 +0.00(+0.00%)
Dec 04, 2023 1.270 1.290 1.220 1.220 33,180 -0.02(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.