Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	1.200	1.200	1.131	1.200	1.200	500
2023-08-14	1.200	1.288	1.129	1.200	1.200	295,000
2023-08-11	1.200	1.245	1.200	1.200	1.200	27,599
2023-08-10	1.200	1.200	1.129	1.200	1.200	470
2023-08-08	1.200	1.288	1.129	1.200	1.200	154
2023-08-07	1.200	1.200	1.129	1.200	1.200	150,000
2023-08-04	1.200	1.275	1.200	1.200	1.200	156,000
2023-07-31	1.150	1.200	1.120	1.200	1.200	680,892
2023-07-28	1.158	1.158	1.100	1.150	1.150	671,550
2023-07-27	1.200	1.275	1.200	1.200	1.200	100,000
2023-07-26	1.200	1.350	1.155	1.200	1.200	928,527
2023-07-25	1.200	1.300	1.200	1.200	1.200	75,000
2023-07-24	1.212	1.212	1.185	1.200	1.200	1,369,696
2023-07-21	1.250	1.250	1.210	1.250	1.250	24,061
2023-07-17	1.250	1.282	1.200	1.250	1.250	115,000
2023-07-11	1.285	1.285	1.200	1.250	1.250	937,982
2023-07-10	1.300	1.400	1.300	1.300	1.300	179,614
2023-07-07	1.300	1.300	1.000	1.250	1.250	1,496,568
2023-07-06	1.300	1.400	1.300	1.325	1.325	759,354
2023-07-05	1.250	1.279	1.220	1.250	1.250	1,435,914
2023-07-04	1.098	1.360	1.098	1.250	1.250	1,880,356
2023-07-03	1.070	1.085	1.070	1.075	1.075	1,842,898
2023-06-30	1.050	1.070	1.000	1.050	1.050	36,423
2023-06-29	1.050	1.050	1.000	1.050	1.050	115,781
2023-06-28	1.050	1.050	1.000	1.050	1.050	170,000
2023-06-27	1.100	1.100	1.010	1.100	1.100	10,000
2023-06-23	1.010	1.149	1.010	1.100	1.100	791,656
2023-06-22	1.000	1.000	0.910	1.000	1.000	18,449
2023-06-21	0.950	1.000	0.800	1.000	1.000	641,000
2023-06-20	1.415	1.415	0.905	0.950	0.950	3,617,652
2023-06-19	1.500	1.580	1.424	1.500	1.500	144,942
2023-06-16	1.500	1.580	1.416	1.500	1.500	47,912
2023-06-15	1.500	1.545	1.410	1.500	1.500	136,000
2023-06-13	1.441	1.700	1.441	1.500	1.500	1,413,304
2023-06-12	1.350	1.508	1.350	1.350	1.350	585,793
2023-06-08	1.300	1.300	1.280	1.300	1.300	151,129
2023-06-06	1.300	1.340	1.200	1.300	1.300	167,011
2023-06-05	1.300	1.300	1.200	1.300	1.300	4,500
2023-05-30	1.310	1.310	1.244	1.300	1.300	408,888
2023-05-26	1.250	1.375	1.209	1.350	1.350	1,117,176
2023-05-25	1.250	1.250	1.202	1.250	1.250	55
2023-05-24	1.250	1.274	1.200	1.250	1.250	60,000
2023-05-23	1.250	1.250	1.200	1.250	1.250	362,500
2023-05-22	1.275	1.275	1.250	1.275	1.275	78,140
2023-05-18	1.325	1.325	1.301	1.325	1.325	10,460
2023-05-17	1.325	1.335	1.325	1.325	1.325	5,000
2023-05-16	1.325	1.325	1.250	1.325	1.325	201,732
2023-05-15	1.400	1.400	1.310	1.400	1.400	390,000
2023-05-12	1.400	1.434	1.310	1.400	1.400	20,460
2023-05-09	1.400	1.400	1.304	1.400	1.400	9,287
2023-05-02	1.400	1.400	1.304	1.400	1.400	300,000
2023-04-26	1.400	1.400	1.300	1.400	1.400	229,411
2023-04-19	1.400	1.445	1.400	1.400	1.400	18,449
2023-04-18	1.400	1.400	1.300	1.400	1.400	17,929
2023-04-17	1.400	1.400	1.335	1.400	1.400	415,000
2023-04-14	1.400	1.480	1.400	1.400	1.400	100,000
2023-04-13	1.350	1.400	1.304	1.400	1.400	55,000
2023-04-12	1.350	1.350	1.330	1.350	1.350	31,797
2023-04-11	1.350	1.400	1.350	1.350	1.350	282,910
2023-04-05	1.350	1.350	1.302	1.350	1.350	50,000

← NewerPage 13 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.