Petrel Resources historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	2.450	2.500	2.400	2.500	2.500	302,729
2024-03-08	2.490	2.490	2.434	2.450	2.450	116,421
2024-03-07	2.500	2.500	2.434	2.500	2.500	1,125
2024-03-06	2.500	2.500	2.424	2.500	2.500	104,000
2024-03-04	2.500	2.500	2.400	2.500	2.500	100,000
2024-03-01	2.500	2.500	2.450	2.500	2.500	1,221
2024-02-29	2.500	2.500	2.450	2.500	2.500	14,353
2024-02-28	2.500	2.500	2.450	2.500	2.500	9,250
2024-02-27	2.500	2.500	2.450	2.500	2.500	622
2024-02-26	2.500	2.600	2.450	2.500	2.500	60,736
2024-02-23	2.500	2.600	2.450	2.500	2.500	29,552
2024-02-22	2.500	2.500	2.434	2.500	2.500	16,639
2024-02-21	2.500	2.576	2.424	2.500	2.500	52,021
2024-02-19	2.300	2.600	2.236	2.450	2.450	550,457
2024-02-16	2.150	2.400	2.150	2.250	2.250	342,393
2024-02-15	2.100	2.175	2.065	2.100	2.100	293,934
2024-02-14	2.100	2.100	2.098	2.100	2.100	100,000
2024-02-13	2.100	2.100	2.000	2.100	2.100	40,000
2024-02-12	2.100	2.100	2.012	2.100	2.100	27,000
2024-02-09	2.100	2.110	2.000	2.100	2.100	55,038
2024-02-06	2.100	2.100	2.000	2.100	2.100	281,280
2024-02-05	2.100	2.100	2.000	2.100	2.100	29,744
2024-02-02	2.100	2.142	2.000	2.100	2.100	82,444
2024-02-01	2.100	2.100	2.000	2.100	2.100	9,025
2024-01-31	2.145	2.150	2.145	2.150	2.150	4,361
2024-01-30	2.100	2.200	2.010	2.150	2.150	64,973
2024-01-29	2.100	2.150	2.000	2.150	2.150	105,128
2024-01-26	2.100	2.150	2.000	2.150	2.150	100,554
2024-01-25	2.100	2.150	2.000	2.150	2.150	100,000
2024-01-24	2.150	2.150	2.100	2.150	2.150	98,000
2024-01-23	2.200	2.200	2.126	2.200	2.200	1,000
2024-01-18	2.200	2.274	2.116	2.200	2.200	96,124
2024-01-17	2.200	2.300	2.200	2.200	2.200	6,521
2024-01-16	2.200	2.250	2.116	2.200	2.200	170,397
2024-01-15	2.150	2.250	2.113	2.200	2.200	260,889
2024-01-12	2.150	2.187	2.000	2.150	2.150	218,624
2024-01-11	2.587	2.587	2.000	2.150	2.150	1,835,900
2024-01-10	2.700	2.774	2.600	2.700	2.700	12,890
2024-01-09	2.802	2.802	2.500	2.700	2.700	670,368
2024-01-08	2.900	2.900	2.800	2.900	2.900	42,058
2024-01-05	3.100	3.188	2.500	2.900	2.900	778,657
2024-01-04	3.150	3.214	3.000	3.100	3.100	49,568
2024-01-03	3.050	3.255	3.000	3.150	3.150	911,360
2024-01-02	3.050	3.235	2.865	3.050	3.050	192,096
2023-12-29	3.050	3.225	2.800	3.050	3.050	202,250
2023-12-28	3.050	3.050	2.800	3.050	3.050	57,412
2023-12-27	2.950	3.198	2.800	3.050	3.050	983,153
2023-12-22	2.950	3.135	2.800	2.950	2.950	234,457
2023-12-21	2.950	3.200	2.500	2.850	2.850	3,275,174
2023-12-20	2.950	3.250	2.800	2.950	2.950	331,289
2023-12-19	2.500	3.200	2.482	2.950	2.950	495,353
2023-12-18	2.700	2.700	2.222	2.500	2.500	809,166
2023-12-15	3.100	3.170	2.725	2.750	2.750	533,459
2023-12-14	2.350	3.600	2.278	3.100	3.100	2,154,768
2023-12-13	2.185	2.575	2.185	2.350	2.350	757,585
2023-12-12	2.050	2.155	1.963	2.050	2.050	140,308
2023-12-11	2.050	2.150	2.050	2.050	2.050	100,000
2023-12-08	1.950	2.050	1.803	1.950	1.950	484,600
2023-12-07	1.900	2.175	1.778	1.950	1.950	594,480
2023-12-05	1.900	1.900	1.740	1.900	1.900	51,956

← NewerPage 11 of 18 · 1,075 trading daysOlder →

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.