Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.790	3.200	2.790	3.050	3.050	1,177,543
2022-05-19	2.854	2.854	2.400	2.600	2.600	1,442,107
2022-05-18	3.350	3.350	2.900	3.000	3.000	645,708
2022-05-17	3.575	3.575	3.125	3.450	3.450	595,550
2022-05-16	3.800	3.860	3.361	3.650	3.650	175,956
2022-05-13	3.800	3.975	3.600	3.800	3.800	139,631
2022-05-12	3.075	4.300	3.075	3.800	3.800	1,937,403
2022-05-11	2.950	3.300	2.510	3.050	3.050	434,606
2022-05-10	2.750	3.099	2.575	2.950	2.950	714,641
2022-05-09	3.225	3.225	2.500	2.750	2.750	866,033
2022-05-06	4.050	4.650	3.250	3.550	3.550	2,914,136
2022-05-05	2.550	5.100	2.420	4.050	4.050	3,589,601
2022-05-04	2.650	2.780	2.330	2.550	2.550	93,260
2022-05-03	2.270	3.030	2.270	2.650	2.650	1,183,892
2022-04-29	2.000	2.180	1.803	2.150	2.150	330,747
2022-04-28	2.000	2.000	1.804	2.000	2.000	150,000
2022-04-27	2.180	2.180	1.898	2.000	2.000	281,463
2022-04-26	2.700	2.744	2.320	2.500	2.500	312,731
2022-04-25	1.870	2.788	1.870	2.700	2.700	1,947,390
2022-04-22	1.700	1.800	1.700	1.800	1.800	577,845
2022-04-21	1.650	1.700	1.625	1.650	1.650	91,435
2022-04-20	1.736	1.736	1.600	1.650	1.650	931,768
2022-04-19	1.680	1.795	1.680	1.750	1.750	1,470,662
2022-04-14	1.499	1.750	1.499	1.650	1.650	3,145,593
2022-04-12	1.450	1.450	1.400	1.450	1.450	1,481
2022-04-11	1.450	1.450	1.400	1.450	1.450	9,815
2022-04-07	1.450	1.450	1.400	1.450	1.450	180,917
2022-04-05	1.375	1.505	1.375	1.450	1.450	1,870,580
2022-04-04	1.375	1.375	1.375	1.375	1.375	749
2022-04-01	1.400	1.400	1.375	1.375	1.375	1,882
2022-03-31	1.506	1.506	1.350	1.400	1.400	416,003
2022-03-30	1.550	1.595	1.505	1.550	1.550	27,113
2022-03-29	1.555	1.555	1.550	1.550	1.550	5,089
2022-03-25	1.650	1.650	1.605	1.650	1.650	40,802
2022-03-22	1.650	1.700	1.605	1.650	1.650	210,350
2022-03-18	1.650	1.688	1.650	1.650	1.650	1,185
2022-03-16	1.650	1.650	1.605	1.650	1.650	44,958
2022-03-15	1.650	1.700	1.650	1.650	1.650	2,966
2022-03-14	1.650	1.650	1.605	1.650	1.650	269,582
2022-03-11	1.650	1.650	1.605	1.650	1.650	31,814
2022-03-10	1.650	1.690	1.605	1.650	1.650	214,700
2022-03-09	1.609	1.695	1.609	1.650	1.650	1,686,732
2022-03-08	1.600	1.650	1.600	1.600	1.600	104,439
2022-03-07	1.600	1.600	1.575	1.600	1.600	1,000
2022-03-03	1.600	1.613	1.575	1.575	1.575	2,394
2022-02-25	1.600	1.600	1.550	1.600	1.600	241,707
2022-02-24	1.655	1.655	1.555	1.600	1.600	150,840
2022-02-23	1.700	1.700	1.650	1.700	1.700	52,727
2022-02-21	1.700	1.700	1.655	1.700	1.700	93,425
2022-02-16	1.700	1.700	1.655	1.700	1.700	50,007
2022-02-15	1.700	1.700	1.655	1.700	1.700	3,000
2022-02-14	1.700	1.700	1.655	1.700	1.700	61,419
2022-02-11	1.700	1.700	1.655	1.700	1.700	28,000
2022-02-10	1.700	1.700	1.655	1.700	1.700	58,195
2022-02-08	1.700	1.750	1.650	1.700	1.700	267,183
2022-02-07	1.700	1.700	1.655	1.700	1.700	80,019
2022-02-04	1.700	1.700	1.655	1.700	1.700	107,434
2022-02-03	1.700	1.700	1.655	1.700	1.700	242,228
2022-02-02	1.700	1.700	1.655	1.700	1.700	61,126
2022-02-01	1.719	1.719	1.648	1.700	1.700	262,545

← NewerPage 17 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.