Petrel Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1.750 | 1.750 | 1.653 | 1.750 | 1.750 | 155,000 |
| 2022-01-28 | 1.750 | 1.750 | 1.705 | 1.750 | 1.750 | 202,329 |
| 2022-01-27 | 1.761 | 1.761 | 1.705 | 1.750 | 1.750 | 155,376 |
| 2022-01-26 | 1.775 | 1.800 | 1.633 | 1.775 | 1.775 | 2,315,548 |
| 2022-01-25 | 1.650 | 1.795 | 1.600 | 1.775 | 1.775 | 2,608,902 |
| 2022-01-24 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 378,311 |
| 2022-01-20 | 1.650 | 1.659 | 1.600 | 1.650 | 1.650 | 5,000 |
| 2022-01-19 | 1.650 | 1.650 | 1.601 | 1.650 | 1.650 | 10,000 |
| 2022-01-17 | 1.650 | 1.659 | 1.601 | 1.650 | 1.650 | 27,351 |
| 2022-01-14 | 1.650 | 1.650 | 1.601 | 1.650 | 1.650 | 57,187 |
| 2022-01-12 | 1.650 | 1.650 | 1.605 | 1.650 | 1.650 | 150,700 |
| 2022-01-11 | 1.650 | 1.650 | 1.605 | 1.650 | 1.650 | 3,500 |
| 2022-01-10 | 1.650 | 1.659 | 1.650 | 1.650 | 1.650 | 3,059 |
| 2022-01-07 | 1.650 | 1.660 | 1.605 | 1.650 | 1.650 | 170,818 |
| 2022-01-06 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 165,299 |
| 2022-01-05 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 235,988 |
| 2022-01-04 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 6,618 |
| 2021-12-31 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 40,000 |
| 2021-12-30 | 1.650 | 1.650 | 1.601 | 1.650 | 1.650 | 181,733 |
| 2021-12-29 | 1.650 | 1.660 | 1.615 | 1.650 | 1.650 | 52,722 |
| 2021-12-24 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 25,356 |
| 2021-12-22 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 1,791 |
| 2021-12-17 | 1.650 | 1.650 | 1.615 | 1.650 | 1.650 | 350 |
| 2021-12-16 | 1.650 | 1.670 | 1.615 | 1.650 | 1.650 | 159,712 |
| 2021-12-14 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 159,967 |
| 2021-12-13 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 1,666 |
| 2021-12-10 | 1.650 | 1.695 | 1.630 | 1.650 | 1.650 | 383,807 |
| 2021-12-09 | 1.650 | 1.650 | 1.601 | 1.650 | 1.650 | 97,097 |
| 2021-12-08 | 1.650 | 1.668 | 1.630 | 1.650 | 1.650 | 137,442 |
| 2021-12-07 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 86,861 |
| 2021-12-03 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 5,100 |
| 2021-12-02 | 1.650 | 1.650 | 1.630 | 1.650 | 1.650 | 15,800 |
| 2021-12-01 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 548,679 |
| 2021-11-30 | 1.700 | 1.725 | 1.700 | 1.725 | 1.725 | 750,000 |
| 2021-11-29 | 1.725 | 1.725 | 1.686 | 1.725 | 1.725 | 71,861 |
| 2021-11-26 | 1.751 | 1.751 | 1.750 | 1.750 | 1.750 | 152,221 |
| 2021-11-24 | 1.775 | 1.775 | 1.751 | 1.775 | 1.775 | 15,000 |
| 2021-11-22 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 255,381 |
| 2021-11-19 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 10,000 |
| 2021-11-17 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 3,545 |
| 2021-11-16 | 1.775 | 1.775 | 1.751 | 1.775 | 1.775 | 3,000 |
| 2021-11-12 | 1.775 | 1.775 | 1.712 | 1.775 | 1.775 | 201,205 |
| 2021-11-11 | 1.775 | 1.784 | 1.775 | 1.775 | 1.775 | 50,504 |
| 2021-11-10 | 1.775 | 1.780 | 1.775 | 1.775 | 1.775 | 53,400 |
| 2021-11-09 | 1.775 | 1.784 | 1.751 | 1.775 | 1.775 | 44,761 |
| 2021-11-05 | 1.775 | 1.775 | 1.751 | 1.775 | 1.775 | 6,895 |
| 2021-11-04 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 370,968 |
| 2021-11-03 | 1.775 | 1.787 | 1.775 | 1.775 | 1.775 | 20,300 |
| 2021-11-02 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 133,725 |
| 2021-11-01 | 1.775 | 1.787 | 1.751 | 1.775 | 1.775 | 103,108 |
| 2021-10-29 | 1.775 | 1.788 | 1.751 | 1.775 | 1.775 | 81,000 |
| 2021-10-28 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 270,000 |
| 2021-10-27 | 1.775 | 1.775 | 1.750 | 1.775 | 1.775 | 82,000 |
| 2021-10-26 | 1.775 | 1.775 | 1.751 | 1.775 | 1.775 | 37,302 |
| 2021-10-25 | 1.775 | 1.790 | 1.750 | 1.775 | 1.775 | 119,941 |
← NewerPage 18 of 18 · 1,075 trading days
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.