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

Petrus Resources Ltd (TSX: PRQ )

1.310 -0.010 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
May 31, 2021 0.6300 0.6700 0.6200 0.6500 48,264 -0.01(-1.52%)
May 28, 2021 0.7100 0.7100 0.6600 0.6600 47,465 -0.04(-5.71%)
May 27, 2021 0.7000 0.7300 0.7000 0.7000 25,664 -0.02(-2.78%)
May 26, 2021 0.6800 0.7200 0.6600 0.7200 19,594 +0.02(+2.86%)
May 25, 2021 0.7100 0.7100 0.7000 0.7000 11,437 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 20, 2021 0.7300 0.7300 0.7100 0.7200 19,877 -0.05(-6.49%)
May 19, 2021 0.7700 0.7700 0.7700 0.7700 1,661 +0.00(+0.00%)
May 18, 2021 0.7900 0.7900 0.7300 0.7700 22,075 -0.02(-2.53%)
May 17, 2021 0.8200 0.8200 0.7500 0.7900 30,052 -0.05(-5.95%)
May 14, 2021 0.7500 0.9000 0.7500 0.8400 28,031 +0.09(+12.00%)
May 13, 2021 0.7300 0.7800 0.7300 0.7500 6,563 +0.02(+2.74%)
May 12, 2021 0.7300 0.7300 0.7200 0.7300 7,679 +0.00(+0.00%)
May 11, 2021 0.7500 0.7600 0.7300 0.7300 46,953 -0.06(-7.59%)
May 10, 2021 0.8300 0.8300 0.7200 0.7900 36,824 -0.02(-2.47%)
May 07, 2021 0.8000 0.9000 0.8000 0.8100 127,560 +0.01(+1.25%)
May 06, 2021 0.7500 0.8000 0.7000 0.8000 89,308 +0.05(+6.67%)
May 05, 2021 0.5700 0.7600 0.5700 0.7500 112,725 +0.15(+25.00%)
May 04, 2021 0.5800 0.6000 0.5800 0.6000 21,919 +0.02(+3.45%)
May 03, 2021 0.5500 0.5900 0.5500 0.5800 51,620 +0.05(+9.43%)
Apr 30, 2021 0.5300 0.5300 0.5300 0.5300 5,800 -0.02(-3.64%)
Apr 29, 2021 0.5100 0.5500 0.5100 0.5500 19,000 +0.04(+7.84%)
Apr 28, 2021 0.5300 0.5300 0.5100 0.5100 78,002 -0.02(-3.77%)
Apr 27, 2021 0.5300 0.5300 0.5300 0.5300 54,449 +0.00(+0.00%)
Apr 26, 2021 0.5300 0.5300 0.5300 0.5300 45,029 +0.00(+0.00%)
Apr 23, 2021 0.5500 0.5500 0.5300 0.5300 56,500 -0.01(-1.85%)
Apr 22, 2021 0.5500 0.5500 0.5400 0.5400 15,825 -0.01(-1.82%)
Apr 21, 2021 0.5300 0.5500 0.5300 0.5500 93,401 +0.02(+3.77%)
Apr 20, 2021 0.5400 0.5400 0.5100 0.5300 106,515 -0.01(-1.85%)
Apr 19, 2021 0.5200 0.5400 0.5200 0.5400 179,269 +0.02(+3.85%)
Apr 16, 2021 0.5200 0.5200 0.5200 0.5200 99,133 +0.00(+0.00%)
Apr 15, 2021 0.5200 0.5200 0.5000 0.5200 50,800 +0.00(+0.00%)
Apr 14, 2021 0.5000 0.5200 0.5000 0.5200 152,250 +0.02(+4.00%)
Apr 13, 2021 0.4200 0.5100 0.4200 0.5000 341,665 +0.07(+16.28%)
Apr 12, 2021 0.4900 0.4900 0.4300 0.4300 91,858 +0.02(+4.88%)
Apr 09, 2021 0.4100 0.4100 0.4100 0.4100 16,500 +0.00(+0.00%)
Apr 08, 2021 0.4100 0.4200 0.4100 0.4100 77,500 +0.00(+0.00%)
Apr 07, 2021 0.4050 0.4100 0.4000 0.4100 30,894 +0.00(+0.00%)
Apr 06, 2021 0.4050 0.4200 0.4050 0.4100 23,513 +0.00(+0.00%)
Apr 05, 2021 0.4200 0.4200 0.4100 0.4100 58,200 -0.01(-2.38%)
Apr 01, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Mar 31, 2021 0.4200 0.4200 0.4050 0.4100 81,042 -0.01(-1.20%)
Mar 30, 2021 0.4250 0.4250 0.4150 0.4150 61,000 -0.03(-5.68%)
Mar 29, 2021 0.4400 0.4600 0.4400 0.4400 30,416 +0.01(+1.15%)
Mar 26, 2021 0.4200 0.4350 0.4100 0.4350 29,000 +0.04(+11.54%)
Mar 25, 2021 0.4500 0.4500 0.3900 0.3900 212,682 -0.06(-13.33%)
Mar 24, 2021 0.4500 0.4600 0.4500 0.4500 9,500 +0.00(+0.00%)
Mar 23, 2021 0.4550 0.4600 0.4500 0.4500 61,625 -0.01(-2.17%)
Mar 22, 2021 0.4700 0.4700 0.4600 0.4600 9,400 -0.01(-2.13%)
Mar 19, 2021 0.4400 0.4700 0.4400 0.4700 22,311 +0.00(+1.08%)
Mar 18, 2021 0.4900 0.4900 0.4500 0.4650 102,541 -0.02(-5.10%)
Mar 17, 2021 0.4800 0.4900 0.4800 0.4900 201,850 +0.01(+2.08%)
Mar 16, 2021 0.4700 0.4800 0.4700 0.4800 15,200 +0.00(+0.00%)
Mar 15, 2021 0.4050 0.4800 0.4000 0.4800 61,203 +0.07(+17.07%)
Mar 12, 2021 0.4400 0.4500 0.4100 0.4100 255,583 -0.03(-6.82%)
Mar 11, 2021 0.4200 0.4700 0.4200 0.4400 187,876 +0.05(+12.82%)
Mar 10, 2021 0.3500 0.3900 0.3500 0.3900 52,379 +0.03(+8.33%)
Mar 09, 2021 0.3600 0.3600 0.3550 0.3600 25,700 +0.03(+9.09%)
Mar 08, 2021 0.3150 0.3500 0.3000 0.3300 27,000 -0.02(-5.71%)
Mar 05, 2021 0.3400 0.3500 0.3400 0.3500 5,500 +0.01(+2.94%)
Mar 04, 2021 0.3050 0.3400 0.3000 0.3400 61,589 +0.04(+11.48%)
Mar 03, 2021 0.3000 0.3050 0.3000 0.3050 53,000 +0.01(+3.39%)
Mar 01, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Feb 26, 2021 0.2950 0.3000 0.2950 0.3000 8,345 -0.02(-4.76%)
Feb 25, 2021 0.3150 0.3150 0.3150 0.3150 6,500 +0.01(+1.61%)
Feb 24, 2021 0.3100 0.3100 0.3100 0.3100 9,214 +0.02(+5.08%)
Feb 23, 2021 0.3050 0.3100 0.2950 0.2950 40,891 -0.03(-7.81%)
Feb 22, 2021 0.3200 0.3200 0.3200 0.3200 2,976 +0.00(+0.00%)
Feb 19, 2021 0.3100 0.3200 0.2950 0.3200 99,257 -0.01(-1.54%)
Feb 18, 2021 0.3150 0.3300 0.3150 0.3250 59,500 -0.01(-1.52%)
Feb 17, 2021 0.3300 0.3300 0.3200 0.3300 34,770 +0.01(+1.54%)
Feb 16, 2021 0.3150 0.3350 0.3100 0.3250 88,095 +0.02(+4.84%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Feb 11, 2021 0.2800 0.3050 0.2800 0.3050 43,500 +0.02(+8.93%)
Feb 10, 2021 0.3000 0.3000 0.2800 0.2800 259,016 -0.02(-6.67%)
Feb 09, 2021 0.2900 0.3000 0.2800 0.3000 124,500 +0.00(+0.00%)
Feb 08, 2021 0.2900 0.3150 0.2900 0.3000 167,898 +0.01(+3.45%)
Feb 05, 2021 0.2900 0.2950 0.2800 0.2900 35,900 +0.01(+3.57%)
Feb 04, 2021 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Feb 03, 2021 0.2700 0.2800 0.2700 0.2800 64,198 +0.02(+5.66%)
Feb 01, 2021 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 29, 2021 0.2650 0.2650 0.2500 0.2600 50,100 +0.00(+0.00%)
Jan 28, 2021 0.2600 0.2600 0.2600 502 +0.00(+0.00%)
Jan 27, 2021 0.2600 0.2600 0.2600 150 +0.00(+0.00%)
Jan 26, 2021 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Jan 25, 2021 0.2600 0.2600 0.2600 0.2600 10,054 +0.00(+0.00%)
Jan 22, 2021 0.2700 0.2700 0.2600 0.2600 79,850 -0.01(-3.70%)
Jan 21, 2021 0.2800 0.2800 0.2700 0.2700 5,361 -0.01(-5.26%)
Jan 19, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jan 18, 2021 0.2900 0.2900 0.2800 0.2800 2,000 -0.01(-5.08%)
Jan 15, 2021 0.2750 0.2950 0.2750 0.2950 17,051 +0.01(+1.72%)
Jan 14, 2021 0.2800 0.3000 0.2800 0.2900 138,000 +0.02(+7.41%)
Jan 13, 2021 0.2800 0.2800 0.2650 0.2700 45,500 +0.01(+3.85%)
Jan 12, 2021 0.2500 0.2700 0.2500 0.2600 53,600 +0.02(+6.12%)
Jan 11, 2021 0.2800 0.2800 0.2450 0.2450 41,000 -0.04(-12.50%)
Jan 08, 2021 0.2800 0.2800 0.2800 0.2800 100,000 +0.01(+3.70%)
Jan 07, 2021 0.2500 0.2700 0.2500 0.2700 112,045 +0.02(+8.00%)
Jan 06, 2021 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Jan 05, 2021 0.2250 0.2500 0.2250 0.2500 46,016 +0.03(+13.64%)
Jan 04, 2021 0.2250 0.2250 0.2150 0.2200 223,722 +0.00(+0.00%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
Dec 29, 2020 0.2200 0.2200 0.2000 0.2000 172,997 -0.00(-2.44%)
Dec 23, 2020 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Dec 22, 2020 0.2300 0.2300 0.2300 0.2300 5,320 +0.00(+0.00%)
Dec 21, 2020 0.2300 0.2300 0.2300 0.2300 20,067 +0.01(+2.22%)
Dec 18, 2020 0.2250 0.2250 0.2200 0.2250 25,127 +0.01(+2.27%)
Dec 17, 2020 0.2200 0.2200 0.2200 0.2200 7,316 +0.02(+7.32%)
Dec 16, 2020 0.2300 0.2300 0.2050 0.2050 8,000 -0.02(-6.82%)
Dec 15, 2020 0.2250 0.2250 0.2100 0.2200 23,430 -0.01(-2.22%)
Dec 14, 2020 0.2050 0.2350 0.2050 0.2250 14,384 +0.02(+9.76%)
Dec 11, 2020 0.2200 0.2200 0.2000 0.2050 70,250 -0.03(-10.87%)
Dec 10, 2020 0.2200 0.2300 0.2150 0.2300 65,322 +0.01(+4.55%)
Dec 09, 2020 0.2200 0.2200 0.2200 0.2200 53,480 -0.02(-8.33%)
Dec 08, 2020 0.2200 0.2400 0.2200 0.2400 9,372 +0.01(+4.35%)
Dec 07, 2020 0.2400 0.2400 0.2200 0.2300 5,000 +0.00(+0.00%)
Dec 04, 2020 0.2050 0.2300 0.2050 0.2300 25,300 +0.01(+4.55%)
Dec 03, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Dec 02, 2020 0.2300 0.2300 0.2200 0.2300 48,500 +0.00(+0.00%)
Dec 01, 2020 0.2350 0.2350 0.2300 0.2300 59,337 -0.00(-2.13%)
Nov 30, 2020 0.2350 0.2350 0.2350 0.2350 60,500 +0.00(+0.00%)
Nov 27, 2020 0.2350 0.2350 0.2350 0.2350 7,650 +0.00(+0.00%)
Nov 25, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 24, 2020 0.2350 0.2350 0.2350 0.2350 1,500 +0.02(+9.30%)
Nov 23, 2020 0.2100 0.2150 0.2050 0.2150 59,166 +0.01(+2.38%)
Nov 20, 2020 0.2100 0.2100 0.2100 0.2100 1 +0.01(+2.44%)
Nov 19, 2020 0.1900 0.2050 0.1700 0.2050 77,000 +0.01(+7.89%)
Nov 18, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Nov 17, 2020 0.1900 0.1900 0.1900 90 +0.00(+0.00%)
Nov 16, 2020 0.1900 0.1900 0.1900 45 +0.00(+0.00%)
Nov 13, 2020 0.1900 0.1900 0.1900 0.1900 1 +0.00(+0.00%)
Nov 12, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Nov 11, 2020 0.1900 0.1900 0.1900 0.1900 6,500 -0.02(-9.52%)
Nov 10, 2020 0.2050 0.2100 0.2050 0.2100 9,500 +0.00(+0.00%)
Nov 09, 2020 0.2000 0.2100 0.2000 0.2100 71,300 +0.01(+2.44%)
Nov 06, 2020 0.1900 0.2050 0.1900 0.2050 2 +0.00(+2.50%)
Nov 05, 2020 0.1900 0.2000 0.1900 0.2000 9,000 +0.02(+11.11%)
Nov 04, 2020 0.1800 0.1800 0.1800 0.1800 2,300 -0.01(-5.26%)
Nov 03, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Nov 02, 2020 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Oct 30, 2020 0.1900 0.1900 0.1900 0.1900 1 +0.00(+0.00%)
Oct 29, 2020 0.1800 0.1900 0.1800 0.1900 60 -0.01(-5.00%)
Oct 28, 2020 0.2000 0.2000 0.2000 0.2000 70 -0.01(-4.76%)
Oct 27, 2020 0.1950 0.2100 0.1950 0.2100 294 +0.01(+5.00%)
Oct 26, 2020 0.1900 0.2000 0.1900 0.2000 374 +0.02(+11.11%)
Oct 21, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 19, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 15, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Oct 14, 2020 0.1950 0.1950 0.1950 158 +0.00(+0.00%)
Oct 09, 2020 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Oct 08, 2020 0.1550 0.1600 0.1550 0.1600 15,000 +0.01(+6.67%)
Oct 07, 2020 0.1500 0.1500 0.1500 0.1500 50 -0.01(-3.23%)
Oct 06, 2020 0.1550 0.1550 0.1550 0.1550 40 +0.00(+0.00%)
Oct 05, 2020 0.1550 0.1550 0.1550 0.1550 15 +0.01(+3.33%)
Oct 02, 2020 0.1500 0.1500 0.1500 0.1500 1 -0.02(-9.09%)
Oct 01, 2020 0.1650 0.1650 0.1650 0.1650 400 +0.00(+0.00%)
Sep 29, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 28, 2020 0.1700 0.1700 0.1700 0.1700 46 +0.00(+0.00%)
Sep 25, 2020 0.1700 0.1700 0.1700 0.1700 1 -0.01(-5.56%)
Sep 23, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 18, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 17, 2020 0.1800 0.1800 0.1700 0.1700 58,000 -0.02(-10.53%)
Sep 16, 2020 0.1900 0.1900 0.1900 0.1900 70 +0.01(+5.56%)
Sep 11, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 10, 2020 0.1800 0.1800 0.1800 0.1800 5 +0.00(+0.00%)
Sep 09, 2020 0.1800 0.1800 0.1800 0.1800 26 +0.00(+0.00%)
Sep 08, 2020 0.2000 0.2000 0.1800 0.1800 277 -0.03(-14.29%)
Sep 04, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Sep 03, 2020 0.1900 0.2050 0.1900 0.2050 11 +0.01(+7.89%)
Sep 02, 2020 0.1900 0.1900 0.1900 0.1900 64 +0.01(+2.70%)
Sep 01, 2020 0.1850 0.1850 0.1850 0.1850 15 -0.01(-5.13%)
Aug 31, 2020 0.1950 0.1950 0.1950 0.1950 369 -0.01(-4.88%)
Aug 28, 2020 0.2050 0.2050 0.2050 0.2050 1 -0.01(-2.38%)
Aug 25, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 20, 2020 0.2050 0.2050 0.2050 0 -0.03(-12.77%)
Aug 19, 2020 0.2200 0.2350 0.2200 0.2350 1,000 +0.00(+2.17%)
Aug 18, 2020 0.2300 0.2300 0.2300 150 +0.00(+0.00%)
Aug 17, 2020 0.2300 0.2300 0.2300 0.2300 38,227 +0.00(+0.00%)
Aug 13, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 12, 2020 0.2250 0.2350 0.2250 0.2350 31,000 +0.01(+6.82%)
Aug 11, 2020 0.2250 0.2350 0.2200 0.2200 12,000 +0.02(+7.32%)
Aug 10, 2020 0.2050 0.2050 0.2050 0.2050 19,244 +0.02(+13.89%)
Aug 07, 2020 0.1850 0.1850 0.1700 0.1800 87,625 +0.01(+2.86%)
Aug 06, 2020 0.1400 0.1750 0.1400 0.1750 131,577 +0.04(+29.63%)
Aug 05, 2020 0.1350 0.1350 0.1350 0.1350 60 +0.00(+0.00%)
Aug 04, 2020 0.1300 0.1350 0.1300 0.1350 117 +0.02(+12.50%)
Jul 30, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jul 29, 2020 0.1400 0.1400 0.1400 0.1400 164 +0.01(+3.70%)
Jul 28, 2020 0.1350 0.1350 0.1350 0.1350 7 +0.00(+0.00%)
Jul 27, 2020 0.1350 0.1350 0.1350 0.1350 19 +0.02(+12.50%)
Jul 24, 2020 0.1250 0.1250 0.1150 0.1200 1 -0.01(-7.69%)
Jul 23, 2020 0.1250 0.1300 0.1250 0.1300 60 +0.00(+0.00%)
Jul 21, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 20, 2020 0.1300 0.1300 0.1200 0.1200 10,476 +0.00(+0.00%)
Jul 17, 2020 0.1200 0.1300 0.1200 0.1200 18,250 +0.00(+0.00%)
Jul 16, 2020 0.1200 0.1200 0.1200 0.1200 635 +0.01(+9.09%)
Jul 15, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jul 13, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 10, 2020 0.1000 0.1100 0.1000 0.1000 108,000 -0.01(-9.09%)
Jul 08, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jul 07, 2020 0.1100 0.1200 0.1100 0.1200 7,500 +0.02(+20.00%)
Jul 03, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 02, 2020 0.1000 0.1200 0.1000 0.1000 24,990 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 29, 2020 0.1000 0.1100 0.1000 0.1100 38,500 +0.01(+10.00%)
Jun 26, 2020 0.1100 0.1100 0.1000 0.1000 23,000 -0.02(-16.67%)
Jun 25, 2020 0.1200 0.1200 0.1200 0.1200 11,017 +0.02(+20.00%)
Jun 24, 2020 0.1100 0.1100 0.1000 0.1000 10,499 -0.02(-16.67%)
Jun 23, 2020 0.1100 0.1200 0.1100 0.1200 9,000 +0.00(+0.00%)
Jun 22, 2020 0.1200 0.1200 0.1200 0.1200 91,726 +0.02(+20.00%)
Jun 19, 2020 0.1000 0.1000 0.1000 0.1000 10,499 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 15, 2020 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Jun 12, 2020 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Jun 11, 2020 0.1000 0.1100 0.1000 0.1100 50,900 +0.00(+0.00%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Jun 09, 2020 0.1100 0.1100 0.1100 0.1100 5,310 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1200 0.1000 0.1100 99,350 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1100 48,725 -0.02(-15.38%)
Jun 04, 2020 0.1200 0.1300 0.0900 0.1300 374,760 +0.01(+8.33%)
Jun 03, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 02, 2020 0.1200 0.1200 0.1200 0.1200 28,011 +0.00(+0.00%)
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.