Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	1.402	1.402	1.364	1.400	1.400	520,428
2022-12-13	1.500	1.500	1.402	1.500	1.500	107,412
2022-12-12	1.500	1.500	1.481	1.500	1.500	47,350
2022-12-09	1.425	1.558	1.425	1.500	1.500	1,871,492
2022-12-08	1.375	1.399	1.375	1.375	1.375	77,176
2022-12-07	1.375	1.450	1.278	1.375	1.375	2,189,123
2022-12-05	1.375	1.375	1.350	1.375	1.375	33,412
2022-12-02	1.350	1.478	1.308	1.425	1.425	1,513,628
2022-12-01	1.440	1.440	1.300	1.350	1.350	537,220
2022-11-30	1.340	1.464	1.340	1.450	1.450	2,002,965
2022-11-29	1.402	1.402	1.266	1.300	1.300	1,504,092
2022-11-28	1.500	1.500	1.402	1.500	1.500	250
2022-11-25	1.500	1.515	1.400	1.500	1.500	1,521,046
2022-11-24	1.399	1.577	1.399	1.500	1.500	1,267,293
2022-11-23	1.375	1.399	1.320	1.350	1.350	88,323
2022-11-22	1.401	1.401	1.355	1.375	1.375	100,196
2022-11-21	1.425	1.425	1.401	1.425	1.425	1,519
2022-11-18	1.475	1.500	1.401	1.425	1.425	1,031,528
2022-11-17	1.425	1.500	1.338	1.475	1.475	1,165,115
2022-11-16	1.350	1.494	1.301	1.425	1.425	2,221,391
2022-11-15	1.388	1.388	1.220	1.350	1.350	2,528,521
2022-11-14	1.400	1.400	1.312	1.400	1.400	101,837
2022-11-11	1.400	1.404	1.400	1.400	1.400	217,008
2022-11-10	1.400	1.400	1.310	1.350	1.350	451,647
2022-11-09	1.510	1.510	1.412	1.450	1.450	886,670
2022-11-08	1.500	1.656	1.478	1.600	1.600	4,851,600
2022-11-04	1.500	1.500	1.415	1.500	1.500	33,367
2022-11-03	1.550	1.565	1.500	1.550	1.550	125,001
2022-11-02	1.550	1.550	1.505	1.550	1.550	10,000
2022-11-01	1.475	1.595	1.400	1.550	1.550	577,705
2022-10-31	1.700	1.850	1.475	1.475	1.475	3,608,651
2022-10-28	1.400	1.800	1.350	1.700	1.700	5,788,177
2022-10-27	1.450	1.469	1.325	1.400	1.400	687,784
2022-10-26	1.700	2.030	1.400	1.450	1.450	6,001,588
2022-10-25	1.400	1.880	1.400	1.700	1.700	7,624,858
2022-10-24	1.300	1.400	1.282	1.350	1.350	1,709,587
2022-10-21	1.400	1.700	1.400	1.550	1.550	1,690,480
2022-10-17	1.350	1.400	1.350	1.350	1.350	59,962
2022-10-14	1.350	1.400	1.350	1.350	1.350	72,872
2022-10-13	1.350	1.400	1.350	1.350	1.350	70,155
2022-10-11	1.350	1.400	1.350	1.350	1.350	95,335
2022-10-10	1.400	1.400	1.350	1.350	1.350	55,000
2022-10-07	1.450	1.480	1.401	1.450	1.450	150,000
2022-10-06	1.450	1.450	1.400	1.450	1.450	130,000
2022-10-05	1.450	1.450	1.401	1.450	1.450	2
2022-10-03	1.450	1.450	1.401	1.450	1.450	5,000
2022-09-30	1.498	1.500	1.498	1.500	1.500	5,674
2022-09-27	1.800	1.800	1.400	1.400	1.400	1,452,704
2022-09-23	1.850	1.850	1.800	1.850	1.850	50,000
2022-09-22	1.850	1.850	1.800	1.850	1.850	105,938
2022-09-21	1.850	1.850	1.830	1.850	1.850	105,000
2022-09-15	1.850	1.900	1.850	1.850	1.850	130,331
2022-09-13	1.850	1.850	1.805	1.850	1.850	15,800
2022-09-09	1.899	1.899	1.822	1.850	1.850	608
2022-09-08	1.975	1.975	1.810	1.900	1.900	296,274
2022-09-07	2.100	2.100	2.000	2.100	2.100	32,190
2022-09-06	2.100	2.188	2.000	2.100	2.100	30,868
2022-09-05	2.100	2.100	1.964	2.100	2.100	500,000
2022-09-02	2.080	2.179	2.080	2.100	2.100	188,588
2022-09-01	2.050	2.050	2.000	2.050	2.050	306,809

← NewerPage 15 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.