Petrel Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.375 | 1.375 | 1.353 | 1.375 | 1.375 | 62,207 |
| 2024-06-10 | 1.375 | 1.398 | 1.375 | 1.375 | 1.375 | 2,550 |
| 2024-06-07 | 1.400 | 1.400 | 1.350 | 1.375 | 1.375 | 405,495 |
| 2024-06-06 | 1.425 | 1.450 | 1.380 | 1.425 | 1.425 | 991,452 |
| 2024-06-05 | 1.425 | 1.425 | 1.403 | 1.425 | 1.425 | 2,164,303 |
| 2024-06-04 | 1.425 | 1.448 | 1.400 | 1.400 | 1.400 | 389,767 |
| 2024-06-03 | 1.425 | 1.440 | 1.403 | 1.425 | 1.425 | 190,000 |
| 2024-05-31 | 1.425 | 1.432 | 1.403 | 1.425 | 1.425 | 149,137 |
| 2024-05-30 | 1.425 | 1.425 | 1.403 | 1.425 | 1.425 | 5,502 |
| 2024-05-29 | 1.425 | 1.448 | 1.406 | 1.425 | 1.425 | 52,626 |
| 2024-05-28 | 1.425 | 1.448 | 1.400 | 1.425 | 1.425 | 793,043 |
| 2024-05-24 | 1.425 | 1.435 | 1.425 | 1.425 | 1.425 | 68,745 |
| 2024-05-23 | 1.425 | 1.448 | 1.415 | 1.425 | 1.425 | 424,014 |
| 2024-05-22 | 1.425 | 1.450 | 1.415 | 1.425 | 1.425 | 316,053 |
| 2024-05-21 | 1.511 | 1.511 | 1.425 | 1.425 | 1.425 | 1,251,368 |
| 2024-05-20 | 1.500 | 1.600 | 1.500 | 1.550 | 1.550 | 1,292,655 |
| 2024-05-17 | 1.450 | 1.532 | 1.445 | 1.475 | 1.475 | 1,166,052 |
| 2024-05-16 | 1.500 | 1.500 | 1.425 | 1.450 | 1.450 | 884,929 |
| 2024-05-15 | 1.600 | 1.600 | 1.450 | 1.500 | 1.500 | 996,729 |
| 2024-05-14 | 2.050 | 2.050 | 1.550 | 1.750 | 1.750 | 4,333,204 |
| 2024-05-13 | 2.850 | 2.851 | 1.825 | 2.050 | 2.050 | 5,474,831 |
| 2024-05-10 | 2.775 | 3.377 | 2.775 | 2.850 | 2.850 | 6,766,120 |
| 2024-05-09 | 2.800 | 3.396 | 2.500 | 2.650 | 2.650 | 5,680,273 |
| 2024-05-08 | 2.000 | 3.333 | 2.000 | 2.800 | 2.800 | 6,779,683 |
| 2024-05-07 | 2.250 | 2.266 | 1.949 | 1.950 | 1.950 | 734,125 |
| 2024-05-03 | 2.100 | 2.895 | 2.100 | 2.250 | 2.250 | 3,101,722 |
| 2024-05-02 | 1.826 | 2.100 | 1.826 | 2.050 | 2.050 | 1,498,739 |
| 2024-05-01 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 351,759 |
| 2024-04-30 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 53,166 |
| 2024-04-29 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 23,220 |
| 2024-04-26 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 15,922 |
| 2024-04-25 | 1.850 | 1.850 | 1.700 | 1.800 | 1.800 | 214,866 |
| 2024-04-24 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 28,797 |
| 2024-04-23 | 1.926 | 1.926 | 1.850 | 1.850 | 1.850 | 45,795 |
| 2024-04-22 | 2.000 | 2.076 | 1.926 | 2.000 | 2.000 | 126,933 |
| 2024-04-19 | 2.000 | 2.045 | 2.000 | 2.000 | 2.000 | 4,747 |
| 2024-04-18 | 2.000 | 2.045 | 1.926 | 2.000 | 2.000 | 124,648 |
| 2024-04-17 | 1.696 | 2.100 | 1.696 | 2.000 | 2.000 | 773,471 |
| 2024-04-16 | 1.576 | 1.690 | 1.576 | 1.600 | 1.600 | 286,398 |
| 2024-04-15 | 1.512 | 1.512 | 1.485 | 1.500 | 1.500 | 53,326 |
| 2024-04-12 | 1.500 | 1.600 | 1.500 | 1.550 | 1.550 | 673,156 |
| 2024-04-11 | 1.500 | 1.500 | 1.424 | 1.500 | 1.500 | 79,940 |
| 2024-04-10 | 1.500 | 1.500 | 1.426 | 1.500 | 1.500 | 5,000 |
| 2024-04-09 | 1.350 | 1.600 | 1.320 | 1.500 | 1.500 | 794,396 |
| 2024-04-08 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 8,509 |
| 2024-04-05 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 4,572 |
| 2024-04-04 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 7,119 |
| 2024-04-03 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 260,000 |
| 2024-04-02 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 177,000 |
| 2024-03-28 | 1.550 | 1.564 | 1.336 | 1.350 | 1.350 | 362,572 |
| 2024-03-25 | 1.600 | 1.676 | 1.524 | 1.600 | 1.600 | 71,191 |
| 2024-03-22 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 75,832 |
| 2024-03-21 | 1.600 | 1.600 | 1.534 | 1.600 | 1.600 | 10,000 |
| 2024-03-20 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 939,000 |
| 2024-03-19 | 1.800 | 1.800 | 1.650 | 1.650 | 1.650 | 390,900 |
| 2024-03-18 | 1.950 | 2.077 | 1.824 | 1.900 | 1.900 | 138,453 |
| 2024-03-15 | 2.050 | 2.088 | 1.950 | 1.950 | 1.950 | 20,145 |
| 2024-03-14 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 206,585 |
| 2024-03-13 | 2.150 | 2.150 | 2.110 | 2.150 | 2.150 | 100,000 |
| 2024-03-12 | 2.250 | 2.250 | 2.125 | 2.150 | 2.150 | 303,250 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.