Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.850	1.000	0.700	0.850	0.850	365,462
2026-07-29	0.850	1.000	0.750	0.850	0.850	555,991
2026-07-28	1.000	1.100	0.750	0.850	0.850	1,040,845
2026-07-27	1.000	1.100	0.900	1.000	1.000	378,461
2026-07-24	0.850	1.100	0.700	1.000	1.000	1,734,563
2026-07-23	0.800	1.000	0.700	0.850	0.850	1,358,425
2026-07-22	0.800	0.800	0.700	0.800	0.800	4,143
2026-07-21	0.800	0.900	0.702	0.800	0.800	4,023
2026-07-20	0.900	0.900	0.700	0.800	0.800	264,485
2026-07-17	0.900	1.000	0.800	0.900	0.900	3,060
2026-07-16	0.900	0.900	0.900	0.900	0.900	0
2026-07-15	0.900	0.900	0.900	0.900	0.900	0
2026-07-14	0.900	0.900	0.800	0.900	0.900	998,322
2026-07-13	0.900	1.000	0.802	0.900	0.900	5,795
2026-07-10	0.900	0.900	0.802	0.900	0.900	25,000
2026-07-09	0.900	1.000	0.800	0.900	0.900	5,675
2026-07-08	0.900	0.900	0.802	0.900	0.900	4,209
2026-07-07	0.900	0.900	0.802	0.900	0.900	14,258
2026-07-06	0.900	0.900	0.800	0.900	0.900	1,250
2026-07-03	0.900	1.000	0.800	0.900	0.900	76,643
2026-07-02	0.900	1.000	0.800	0.900	0.900	1,072
2026-07-01	0.900	0.900	0.800	0.900	0.900	113,895
2026-06-30	0.900	0.900	0.802	0.900	0.900	2,570
2026-06-29	0.900	0.900	0.800	0.900	0.900	1,187
2026-06-26	0.900	1.000	0.800	0.900	0.900	4,867
2026-06-25	0.900	1.000	0.800	0.900	0.900	23,017
2026-06-24	0.900	0.976	0.800	0.900	0.900	51,655
2026-06-23	0.900	0.976	0.802	0.900	0.900	23,880
2026-06-22	0.900	1.000	0.800	0.900	0.900	5,813
2026-06-19	0.900	0.900	0.800	0.900	0.900	600,000
2026-06-18	0.900	1.000	0.800	0.900	0.900	237,939
2026-06-17	0.900	0.900	0.824	0.900	0.900	619
2026-06-16	0.900	1.000	0.800	0.900	0.900	134,743
2026-06-15	0.900	1.000	0.800	0.900	0.900	18,604
2026-06-12	0.900	1.000	0.800	0.900	0.900	9,030
2026-06-11	0.900	1.000	0.800	0.900	0.900	26,505
2026-06-10	0.900	0.900	0.900	0.900	0.900	0
2026-06-09	0.900	0.900	0.900	0.900	0.900	0
2026-06-08	0.900	1.000	0.800	0.900	0.900	577,797
2026-06-05	0.900	1.000	0.800	0.900	0.900	1,120,573
2026-06-04	0.900	1.000	0.800	0.900	0.900	1,141,897
2026-06-03	0.850	1.000	0.800	0.900	0.900	1,318,700
2026-06-02	0.800	0.980	0.700	0.850	0.850	1,411,983
2026-06-01	0.800	0.900	0.700	0.800	0.800	385,276
2026-05-29	0.800	0.900	0.700	0.800	0.800	1,049,781
2026-05-28	0.850	0.900	0.800	0.800	0.800	107,439
2026-05-27	0.850	0.880	0.800	0.850	0.850	76,268
2026-05-26	0.850	0.850	0.800	0.850	0.850	1,894
2026-05-22	0.850	0.850	0.800	0.850	0.850	200
2026-05-21	0.850	0.850	0.850	0.850	0.850	0
2026-05-20	0.900	1.000	0.800	0.850	0.850	1,061,390
2026-05-19	0.900	0.900	0.800	0.900	0.900	21,769
2026-05-18	0.900	0.974	0.800	0.900	0.900	122,608
2026-05-15	0.900	0.900	0.800	0.900	0.900	35,823
2026-05-14	0.900	1.000	0.800	0.900	0.900	42,853
2026-05-13	0.900	1.000	0.800	0.900	0.900	63,317
2026-05-12	0.900	0.900	0.812	0.900	0.900	50,000
2026-05-11	0.900	1.000	0.800	0.900	0.900	49,845
2026-05-08	0.900	1.000	0.800	0.900	0.900	13,489
2026-05-07	0.900	0.974	0.800	0.900	0.900	143,493

← NewerPage 2 of 5 · 254 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.