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

Petrus Resources Ltd (TSX: PRQ )

1.430 +0.020 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 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%)
Dec 01, 2023 1.270 1.300 1.240 1.240 29,400 +0.00(+0.00%)
Nov 30, 2023 1.300 1.300 1.240 1.240 45,860 -0.02(-1.59%)
Nov 29, 2023 1.290 1.290 1.240 1.260 27,162 +0.01(+0.80%)
Nov 28, 2023 1.270 1.270 1.250 1.250 12,300 -0.03(-2.34%)
Nov 27, 2023 1.330 1.350 1.260 1.280 30,678 -0.05(-3.76%)
Nov 24, 2023 1.330 1.330 1.310 1.330 30,903 -0.02(-1.48%)
Nov 23, 2023 1.360 1.370 1.310 1.350 21,640 -0.01(-0.74%)
Nov 22, 2023 1.380 1.380 1.360 1.360 27,400 -0.02(-1.45%)
Nov 21, 2023 1.380 1.430 1.370 1.380 29,348 +0.00(+0.00%)
Nov 20, 2023 1.400 1.420 1.370 1.380 25,000 +0.01(+0.73%)
Nov 17, 2023 1.360 1.390 1.360 1.370 22,900 +0.04(+3.01%)
Nov 16, 2023 1.440 1.440 1.270 1.330 83,010 -0.07(-5.00%)
Nov 15, 2023 1.430 1.440 1.360 1.400 31,647 -0.06(-4.11%)
Nov 14, 2023 1.450 1.460 1.400 1.460 24,879 +0.03(+2.10%)
Nov 13, 2023 1.360 1.440 1.350 1.430 65,292 +0.12(+9.16%)
Nov 10, 2023 1.290 1.380 1.280 1.310 105,967 +0.02(+1.55%)
Nov 09, 2023 1.220 1.360 1.220 1.290 121,700 +0.10(+8.40%)
Nov 08, 2023 1.230 1.230 1.110 1.190 75,250 -0.01(-0.83%)
Nov 07, 2023 1.220 1.220 1.200 1.200 11,000 -0.03(-2.44%)
Nov 06, 2023 1.220 1.240 1.210 1.230 26,830 +0.02(+1.65%)
Nov 03, 2023 1.230 1.230 1.180 1.210 56,835 -0.02(-1.63%)
Nov 02, 2023 1.220 1.300 1.190 1.230 87,235 +0.01(+0.82%)
Nov 01, 2023 1.180 1.270 1.150 1.220 200,905 +0.07(+6.09%)
Oct 31, 2023 1.370 1.370 1.150 1.150 473,931 -0.20(-14.81%)
Oct 30, 2023 1.420 1.440 1.280 1.350 77,119 -0.04(-2.88%)
Oct 27, 2023 1.450 1.450 1.380 1.390 36,300 +0.01(+0.72%)
Oct 26, 2023 1.400 1.400 1.380 1.380 4,500 -0.02(-1.43%)
Oct 25, 2023 1.440 1.440 1.400 1.400 36,127 -0.04(-2.78%)
Oct 24, 2023 1.410 1.440 1.400 1.440 18,493 +0.03(+2.13%)
Oct 23, 2023 1.430 1.450 1.410 1.410 25,460 -0.01(-0.70%)
Oct 20, 2023 1.450 1.450 1.400 1.420 33,600 -0.02(-1.39%)
Oct 19, 2023 1.460 1.460 1.420 1.440 20,430 -0.01(-0.69%)
Oct 18, 2023 1.520 1.520 1.450 1.450 44,465 -0.08(-5.23%)
Oct 17, 2023 1.550 1.560 1.500 1.530 69,226 -0.04(-2.55%)
Oct 16, 2023 1.580 1.600 1.560 1.570 24,648 -0.02(-1.26%)
Oct 13, 2023 1.590 1.610 1.570 1.590 33,900 +0.03(+1.92%)
Oct 12, 2023 1.540 1.630 1.520 1.560 42,700 -0.01(-0.64%)
Oct 11, 2023 1.520 1.650 1.520 1.570 82,759 +0.12(+8.28%)
Oct 10, 2023 1.400 1.460 1.400 1.450 12,094 +0.07(+5.07%)
Oct 06, 2023 1.380 0 +0.05(+3.76%)
Oct 05, 2023 1.340 1.350 1.320 1.330 29,700 +0.00(+0.00%)
Oct 04, 2023 1.410 1.410 1.320 1.330 12,254 -0.04(-2.92%)
Oct 03, 2023 1.430 1.430 1.320 1.370 75,201 -0.07(-4.86%)
Oct 02, 2023 1.470 1.490 1.440 1.440 28,500 +0.01(+0.70%)
Sep 29, 2023 1.430 1.440 1.430 1.430 3,600 +0.02(+1.42%)
Sep 28, 2023 1.430 1.470 1.410 1.410 86,023 +0.02(+1.44%)
Sep 27, 2023 1.390 1.440 1.360 1.390 38,901 +0.02(+1.46%)
Sep 26, 2023 1.430 1.430 1.320 1.370 28,398 -0.05(-3.52%)
Sep 25, 2023 1.350 1.420 1.370 1.420 27,526 +0.06(+4.41%)
Sep 22, 2023 1.380 1.400 1.360 1.360 36,300 +0.00(+0.00%)
Sep 21, 2023 1.370 1.390 1.360 1.360 18,540 -0.03(-2.16%)
Sep 20, 2023 1.450 1.450 1.390 1.390 31,700 -0.04(-2.80%)
Sep 19, 2023 1.490 1.490 1.390 1.430 132,722 -0.06(-4.03%)
Sep 18, 2023 1.490 1.500 1.480 1.490 14,277 +0.00(+0.00%)
Sep 15, 2023 1.490 1.510 1.480 1.490 27,044 +0.00(+0.00%)
Sep 14, 2023 1.500 1.530 1.490 1.490 18,200 +0.03(+2.05%)
Sep 13, 2023 1.530 1.530 1.460 1.460 24,000 -0.05(-3.31%)
Sep 12, 2023 1.480 1.520 1.480 1.510 9,987 +0.03(+2.03%)
Sep 11, 2023 1.520 1.520 1.480 1.480 12,191 -0.04(-2.63%)
Sep 08, 2023 1.510 1.530 1.490 1.520 40,659 +0.04(+2.70%)
Sep 07, 2023 1.530 1.530 1.430 1.480 116,039 -0.05(-3.27%)
Sep 06, 2023 1.560 1.560 1.450 1.530 128,607 +0.02(+1.32%)
Sep 05, 2023 1.510 1.590 1.510 1.510 70,710 +0.01(+0.67%)
Sep 01, 2023 1.500 0 +0.04(+2.74%)
Aug 31, 2023 1.480 1.500 1.450 1.460 19,143 +0.00(+0.00%)
Aug 30, 2023 1.500 1.510 1.450 1.460 25,039 -0.01(-0.68%)
Aug 29, 2023 1.490 1.500 1.470 1.470 53,987 -0.02(-1.34%)
Aug 28, 2023 1.500 1.520 1.480 1.490 8,452 -0.02(-1.32%)
Aug 25, 2023 1.540 1.540 1.480 1.510 6,150 +0.02(+1.34%)
Aug 23, 2023 1.490 3 +0.03(+2.05%)
Aug 22, 2023 1.540 1.540 1.440 1.460 35,501 -0.04(-2.67%)
Aug 21, 2023 1.510 1.600 1.500 1.500 16,283 +0.04(+2.74%)
Aug 18, 2023 1.560 1.560 1.460 1.460 21,550 -0.04(-2.67%)
Aug 17, 2023 1.530 1.550 1.500 1.500 13,801 +0.00(+0.00%)
Aug 16, 2023 1.590 1.600 1.500 1.500 22,167 -0.03(-1.96%)
Aug 15, 2023 1.540 1.630 1.510 1.530 37,598 -0.01(-0.65%)
Aug 14, 2023 1.620 1.620 1.490 1.540 55,775 -0.08(-4.94%)
Aug 11, 2023 1.640 1.650 1.620 1.620 3,800 -0.01(-0.61%)
Aug 10, 2023 1.630 1.630 1.620 1.630 1,605 +0.01(+0.62%)
Aug 09, 2023 1.610 1.680 1.610 1.620 63,456 +0.02(+1.25%)
Aug 08, 2023 1.620 1.620 1.550 1.600 37,387 -0.03(-1.84%)
Aug 04, 2023 1.630 0 +0.03(+1.87%)
Aug 03, 2023 1.570 1.680 1.560 1.600 73,000 +0.03(+1.91%)
Aug 02, 2023 1.600 1.600 1.570 1.570 23,031 -0.03(-1.88%)
Aug 01, 2023 1.610 1.610 1.570 1.600 3,400 -0.03(-1.84%)
Jul 31, 2023 1.580 1.640 1.550 1.630 16,348 +0.06(+3.82%)
Jul 28, 2023 1.570 1.600 1.560 1.570 21,600 -0.01(-0.63%)
Jul 27, 2023 1.660 1.660 1.580 1.580 17,650 -0.03(-1.86%)
Jul 26, 2023 1.660 1.660 1.600 1.610 21,200 -0.05(-3.01%)
Jul 25, 2023 1.630 1.660 1.620 1.660 2,650 +0.00(+0.00%)
Jul 24, 2023 1.600 1.670 1.600 1.660 31,370 +0.06(+3.75%)
Jul 21, 2023 1.570 1.600 1.570 1.600 5,100 +0.01(+0.63%)
Jul 20, 2023 1.570 1.590 1.570 1.590 1,750 +0.02(+1.27%)
Jul 19, 2023 1.590 1.610 1.550 1.570 34,855 -0.02(-1.26%)
Jul 18, 2023 1.610 1.650 1.590 1.590 32,087 -0.04(-2.45%)
Jul 17, 2023 1.620 1.660 1.610 1.630 1,657 +0.01(+0.62%)
Jul 14, 2023 1.650 1.690 1.620 1.620 6,100 -0.01(-0.61%)
Jul 13, 2023 1.670 1.670 1.610 1.630 19,800 -0.03(-1.81%)
Jul 12, 2023 1.720 1.770 1.660 1.660 59,550 -0.04(-2.35%)
Jul 11, 2023 1.740 1.810 1.670 1.700 174,755 -0.02(-1.16%)
Jul 10, 2023 1.780 1.780 1.680 1.720 25,200 -0.04(-2.27%)
Jul 07, 2023 1.630 1.780 1.630 1.760 46,601 +0.12(+7.32%)
Jul 06, 2023 1.610 1.650 1.510 1.640 41,530 +0.04(+2.50%)
Jul 05, 2023 1.590 1.650 1.590 1.600 17,674 +0.02(+1.27%)
Jul 04, 2023 1.600 1.600 1.580 1.580 1,536 -0.01(-0.63%)
Jun 30, 2023 1.590 0 +0.09(+6.00%)
Jun 29, 2023 1.510 1.510 1.450 1.500 27,518 +0.06(+4.17%)
Jun 28, 2023 1.520 1.550 1.430 1.440 78,460 -0.07(-4.64%)
Jun 27, 2023 1.500 1.510 1.460 1.510 6,860 +0.01(+0.67%)
Jun 26, 2023 1.490 1.530 1.470 1.500 12,220 +0.01(+0.67%)
Jun 23, 2023 1.480 1.490 1.470 1.490 1,000 +0.03(+2.05%)
Jun 22, 2023 1.500 1.540 1.430 1.460 22,070 -0.04(-2.67%)
Jun 21, 2023 1.490 1.500 1.490 1.500 3,300 +0.01(+0.67%)
Jun 20, 2023 1.470 1.500 1.420 1.490 47,830 +0.04(+2.76%)
Jun 19, 2023 1.500 1.500 1.450 1.450 4,420 -0.01(-0.68%)
Jun 16, 2023 1.420 1.460 1.390 1.460 23,850 +0.03(+2.10%)
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.