Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.350	1.350	1.320	1.350	1.350	236,003
2023-04-03	1.300	1.398	1.225	1.350	1.350	327,973
2023-03-30	1.300	1.300	1.250	1.300	1.300	12,903
2023-03-28	1.300	1.387	1.300	1.300	1.300	100,000
2023-03-27	1.300	1.300	1.250	1.300	1.300	1,500
2023-03-23	1.300	1.300	1.251	1.300	1.300	746,794
2023-03-22	1.300	1.300	1.250	1.300	1.300	11,018
2023-03-21	1.300	1.350	1.229	1.300	1.300	213,846
2023-03-20	1.300	1.355	1.225	1.300	1.300	68,898
2023-03-15	1.300	1.300	1.300	1.300	1.300	562,500
2023-03-14	1.310	1.310	1.300	1.300	1.300	391,622
2023-03-13	1.250	1.475	1.202	1.350	1.350	2,962,183
2023-03-10	1.250	1.250	1.205	1.250	1.250	504,455
2023-03-07	1.350	1.370	1.235	1.350	1.350	72,395
2023-03-06	1.350	1.370	1.350	1.350	1.350	7,567
2023-03-03	1.350	1.350	1.300	1.350	1.350	50,000
2023-03-02	1.400	1.428	1.304	1.400	1.400	115,000
2023-03-01	1.400	1.433	1.328	1.400	1.400	160,273
2023-02-28	1.400	1.400	1.328	1.400	1.400	65,449
2023-02-27	1.350	1.455	1.265	1.400	1.400	1,300,000
2023-02-24	1.450	1.485	1.304	1.350	1.350	714,901
2023-02-23	1.500	1.525	1.400	1.450	1.450	84,544
2023-02-22	1.500	1.500	1.404	1.500	1.500	1,800
2023-02-21	1.500	1.556	1.404	1.500	1.500	15,058
2023-02-20	1.400	1.540	1.400	1.500	1.500	3,723,150
2023-02-17	1.400	1.400	1.320	1.400	1.400	500,000
2023-02-16	1.400	1.400	1.320	1.400	1.400	10,000
2023-02-15	1.400	1.400	1.320	1.400	1.400	352,739
2023-02-14	1.368	1.400	1.368	1.400	1.400	706,273
2023-02-13	1.350	1.350	1.305	1.350	1.350	251,000
2023-02-09	1.350	1.350	1.300	1.350	1.350	916,666
2023-02-08	1.350	1.385	1.335	1.350	1.350	513,724
2023-02-06	1.400	1.459	1.304	1.350	1.350	1,087,211
2023-02-03	1.400	1.429	1.400	1.400	1.400	62,981
2023-02-02	1.400	1.400	1.300	1.400	1.400	180,027
2023-02-01	1.400	1.400	1.330	1.400	1.400	50,000
2023-01-31	1.400	1.430	1.400	1.400	1.400	100,000
2023-01-30	1.400	1.447	1.400	1.400	1.400	345
2023-01-26	1.400	1.400	1.312	1.400	1.400	198,594
2023-01-25	1.400	1.430	1.300	1.400	1.400	551,702
2023-01-24	1.319	1.400	1.319	1.400	1.400	1,657,726
2023-01-23	1.250	1.400	1.233	1.300	1.300	2,542,603
2023-01-20	1.294	1.294	1.250	1.250	1.250	51,241
2023-01-19	1.300	1.300	1.230	1.300	1.300	5,056
2023-01-18	1.350	1.350	1.300	1.350	1.350	512,358
2023-01-16	1.350	1.372	1.300	1.350	1.350	610,306
2023-01-13	1.350	1.570	1.200	1.350	1.350	6,794,021
2023-01-12	1.350	1.350	1.300	1.350	1.350	54,347
2023-01-11	1.400	1.400	1.300	1.400	1.400	3,001,180
2023-01-10	1.400	1.400	1.300	1.400	1.400	2,095,933
2023-01-09	1.400	1.466	1.302	1.400	1.400	77,000
2023-01-05	1.400	1.400	1.344	1.400	1.400	37,202
2023-01-04	1.400	1.400	1.302	1.400	1.400	12,248
2023-01-03	1.400	1.400	1.310	1.400	1.400	88,945
2022-12-29	1.400	1.400	1.300	1.400	1.400	809,346
2022-12-28	1.400	1.400	1.302	1.400	1.400	21,090
2022-12-23	1.400	1.400	1.300	1.400	1.400	264,300
2022-12-22	1.350	1.400	1.301	1.400	1.400	171,597
2022-12-16	1.350	1.350	1.300	1.350	1.350	150,696
2022-12-15	1.350	1.350	1.310	1.350	1.350	50,000

← NewerPage 14 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.