Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.050	2.200	1.912	1.950	1.950	90,016
2023-12-01	2.306	2.306	1.998	2.050	2.050	579,047
2023-11-30	2.350	2.500	2.200	2.300	2.300	204,532
2023-11-29	2.100	2.400	1.925	2.250	2.250	982,624
2023-11-28	2.250	2.525	1.950	2.100	2.100	698,664
2023-11-27	2.050	2.385	2.044	2.250	2.250	249,609
2023-11-24	1.750	2.070	1.653	2.050	2.050	695,527
2023-11-23	1.820	1.820	1.750	1.750	1.750	200,000
2023-11-22	1.469	2.000	1.469	2.000	2.000	851,595
2023-11-21	1.450	1.450	1.366	1.450	1.450	1,500
2023-11-20	1.450	1.548	1.325	1.450	1.450	202,283
2023-11-17	1.450	1.450	1.358	1.450	1.450	41,980
2023-11-16	1.450	1.450	1.358	1.450	1.450	16,199
2023-11-13	1.450	1.450	1.420	1.450	1.450	170,000
2023-11-10	1.450	1.573	1.357	1.500	1.500	117,209
2023-11-09	1.450	1.450	1.357	1.450	1.450	2,328
2023-11-07	1.450	1.450	1.357	1.450	1.450	359
2023-11-03	1.450	1.550	1.450	1.450	1.450	254,745
2023-11-02	1.400	1.450	1.313	1.450	1.450	276,960
2023-11-01	1.400	1.500	1.302	1.400	1.400	83,138
2023-10-31	1.400	1.500	1.400	1.400	1.400	1,000
2023-10-30	1.350	1.482	1.350	1.400	1.400	551,284
2023-10-20	1.380	1.380	1.242	1.300	1.300	135,442
2023-10-19	1.350	1.384	1.300	1.350	1.350	253,240
2023-10-18	1.350	1.350	1.328	1.350	1.350	525,000
2023-10-17	1.350	1.350	1.326	1.350	1.350	558
2023-10-16	1.290	1.290	1.290	1.290	1.290	12,950
2023-10-13	1.350	1.350	1.301	1.350	1.350	62,475
2023-10-11	1.350	1.350	1.306	1.350	1.350	29
2023-10-10	1.350	1.400	1.306	1.350	1.350	36,500
2023-10-09	1.394	1.394	1.303	1.350	1.350	7,222
2023-10-06	1.400	1.445	1.302	1.400	1.400	635,005
2023-10-05	1.400	1.400	1.302	1.400	1.400	10,000
2023-10-04	1.400	1.400	1.325	1.400	1.400	192,500
2023-10-03	1.400	1.460	1.353	1.400	1.400	651,551
2023-10-02	1.318	1.470	1.318	1.400	1.400	1,697,698
2023-09-29	1.239	1.388	1.239	1.250	1.250	1,435,292
2023-09-28	1.300	1.655	1.100	1.200	1.200	5,247,945
2023-09-27	1.250	1.700	1.230	1.300	1.300	5,222,869
2023-09-26	1.210	1.359	1.210	1.250	1.250	813,594
2023-09-25	1.200	1.691	1.200	1.200	1.200	3,909,532
2023-09-22	1.200	1.200	1.200	1.200	1.200	25,000
2023-09-21	1.150	1.200	1.111	1.150	1.150	29,000
2023-09-20	1.055	1.200	1.055	1.150	1.150	80,954
2023-09-19	1.050	1.099	1.050	1.050	1.050	110,000
2023-09-18	1.000	1.100	1.000	1.000	1.000	50,000
2023-09-15	0.999	1.100	0.999	1.000	1.000	393,923
2023-09-13	1.000	1.000	0.950	0.950	0.950	342,165
2023-09-12	1.050	1.050	1.000	1.050	1.050	2,355
2023-09-11	1.050	1.080	1.050	1.050	1.050	20,448
2023-09-08	1.050	1.100	1.050	1.050	1.050	30,000
2023-09-07	1.050	1.089	1.010	1.050	1.050	738,477
2023-09-06	1.111	1.111	1.000	1.050	1.050	943,290
2023-09-05	1.200	1.200	1.110	1.200	1.200	5,778
2023-09-04	1.200	1.300	1.200	1.200	1.200	39,778
2023-08-30	1.200	1.200	1.110	1.200	1.200	151
2023-08-25	1.200	1.265	1.200	1.200	1.200	39,164
2023-08-22	1.200	1.200	1.132	1.200	1.200	182,913
2023-08-21	1.200	1.200	1.132	1.200	1.200	6,259
2023-08-18	1.200	1.200	1.132	1.200	1.200	20,041

← NewerPage 12 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.