Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	2.050	2.050	2.000	2.050	2.050	100,000
2022-08-30	2.050	2.050	2.000	2.050	2.050	35,475
2022-08-26	2.050	2.050	2.000	2.050	2.050	15,692
2022-08-25	2.100	2.100	2.000	2.050	2.050	216,381
2022-08-24	2.150	2.150	2.101	2.150	2.150	1,479
2022-08-23	2.150	2.200	2.101	2.150	2.150	112,835
2022-08-22	2.100	2.200	2.100	2.150	2.150	599,710
2022-08-19	2.100	2.100	2.000	2.050	2.050	357,500
2022-08-17	2.200	2.200	2.180	2.200	2.200	21,210
2022-08-16	2.200	2.200	2.000	2.200	2.200	226,648
2022-08-15	2.200	2.200	2.180	2.200	2.200	917
2022-08-12	2.200	2.200	2.102	2.200	2.200	12,158
2022-08-10	2.150	2.200	2.102	2.200	2.200	1,002
2022-08-05	2.110	2.199	2.110	2.150	2.150	87,810
2022-08-03	2.109	2.109	2.020	2.100	2.100	324,710
2022-08-02	2.202	2.202	2.000	2.150	2.150	705,560
2022-08-01	2.300	2.300	2.200	2.300	2.300	200,000
2022-07-29	2.300	2.300	2.200	2.300	2.300	65,800
2022-07-28	2.300	2.300	2.220	2.300	2.300	180,252
2022-07-27	2.400	2.470	2.400	2.400	2.400	166
2022-07-26	2.400	2.400	2.320	2.400	2.400	33,678
2022-07-25	2.180	2.500	2.180	2.400	2.400	528,317
2022-07-22	2.100	2.180	2.100	2.100	2.100	29,359
2022-07-21	2.100	2.100	2.010	2.100	2.100	3,854
2022-07-20	2.100	2.100	2.000	2.100	2.100	130,000
2022-07-19	2.100	2.100	2.020	2.100	2.100	68,268
2022-07-18	2.150	2.150	2.050	2.150	2.150	891
2022-07-15	2.150	2.150	2.020	2.150	2.150	10,000
2022-07-14	2.200	2.270	2.015	2.150	2.150	386,024
2022-07-13	2.200	2.200	2.110	2.200	2.200	13,257
2022-07-12	2.200	2.200	2.110	2.200	2.200	30,000
2022-07-11	2.250	2.250	2.205	2.250	2.250	10,000
2022-07-06	2.250	2.250	2.200	2.250	2.250	47,670
2022-07-05	2.350	2.350	2.200	2.350	2.350	102,573
2022-07-01	2.350	2.350	2.201	2.350	2.350	83,812
2022-06-30	2.350	2.350	2.215	2.350	2.350	17,787
2022-06-29	2.400	2.445	2.300	2.350	2.350	6,277
2022-06-28	2.400	2.400	2.320	2.400	2.400	1,060
2022-06-24	2.410	2.410	2.400	2.400	2.400	241,475
2022-06-23	2.500	2.500	2.410	2.500	2.500	112,272
2022-06-22	2.798	2.798	2.456	2.500	2.500	250,498
2022-06-21	2.788	2.988	2.788	2.850	2.850	292,396
2022-06-20	2.600	3.360	2.536	2.650	2.650	2,923,963
2022-06-17	2.170	2.880	2.170	2.600	2.600	2,537,355
2022-06-16	2.100	2.100	2.000	2.100	2.100	95,727
2022-06-14	2.100	2.110	2.000	2.100	2.100	150,452
2022-06-13	2.100	2.180	2.020	2.100	2.100	1,091
2022-06-10	2.101	2.101	2.000	2.100	2.100	48,396
2022-06-09	2.200	2.298	2.101	2.150	2.150	537,762
2022-06-08	2.200	2.200	2.110	2.200	2.200	4,273
2022-06-07	2.200	2.200	2.110	2.200	2.200	161,254
2022-06-06	2.559	2.559	2.200	2.200	2.200	1,076,425
2022-06-01	2.800	2.800	2.604	2.700	2.700	401,470
2022-05-31	2.800	2.800	2.604	2.800	2.800	130,141
2022-05-30	2.800	2.950	2.604	2.800	2.800	119,316
2022-05-27	2.800	2.800	2.650	2.800	2.800	337,213
2022-05-26	2.800	3.000	2.800	2.800	2.800	27,746
2022-05-25	2.900	2.900	2.640	2.650	2.650	295,605
2022-05-24	3.100	3.100	3.040	3.100	3.100	10,034
2022-05-23	3.050	3.200	2.900	3.100	3.100	375,637

← NewerPage 16 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.