Skip to main content

Petrus Resources Ltd (TSX: PRQ )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.