Petrel Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.825	0.900	0.808	0.875	0.875	232,000
2025-08-15	0.825	0.825	0.758	0.825	0.825	80,000
2025-08-14	0.825	0.825	0.805	0.825	0.825	450,000
2025-08-13	0.850	0.850	0.805	0.850	0.850	6,000
2025-08-12	0.850	0.850	0.850	0.850	0.850	0
2025-08-11	0.850	0.850	0.850	0.850	0.850	0
2025-08-08	0.850	0.850	0.850	0.850	0.850	0
2025-08-07	0.850	0.895	0.805	0.850	0.850	50,553
2025-08-06	0.850	0.850	0.850	0.850	0.850	0
2025-08-05	0.850	0.895	0.850	0.850	0.850	553
2025-08-04	0.850	0.850	0.850	0.850	0.850	0
2025-08-01	0.850	0.850	0.805	0.850	0.850	2,500
2025-07-31	0.850	0.900	0.850	0.850	0.850	190,835
2025-07-30	0.850	0.850	0.850	0.850	0.850	0
2025-07-29	0.850	0.850	0.850	0.850	0.850	0
2025-07-28	0.850	0.850	0.850	0.850	0.850	0
2025-07-25	0.850	0.900	0.850	0.850	0.850	837,000
2025-07-24	0.825	0.825	0.825	0.825	0.825	0
2025-07-23	0.825	0.825	0.753	0.825	0.825	114
2025-07-22	0.825	0.865	0.825	0.825	0.825	114
2025-07-21	0.825	0.865	0.825	0.825	0.825	105,331
2025-07-18	0.900	0.900	0.800	0.825	0.825	628,524
2025-07-17	0.950	1.000	0.900	0.900	0.900	1,000,492
2025-07-16	0.850	0.987	0.810	0.950	0.950	929,369
2025-07-15	0.837	0.895	0.837	0.850	0.850	619,854
2025-07-14	0.825	0.850	0.825	0.825	0.825	24,096
2025-07-11	0.825	0.825	0.825	0.825	0.825	0
2025-07-10	0.825	0.825	0.825	0.825	0.825	0
2025-07-09	0.825	0.825	0.820	0.825	0.825	350,000
2025-07-08	0.820	0.820	0.800	0.800	0.800	739,999
2025-07-07	0.900	1.000	0.810	0.850	0.850	1,140,000
2025-07-04	0.950	1.000	0.900	0.900	0.900	425,000
2025-07-03	1.000	1.000	0.900	0.950	0.950	851,000
2025-07-02	1.050	1.069	1.050	1.050	1.050	1,389
2025-07-01	1.050	1.050	0.915	1.050	1.050	334,129
2025-06-30	1.050	1.050	0.900	1.050	1.050	470,000
2025-06-27	1.050	1.050	1.048	1.050	1.050	9,075
2025-06-26	1.050	1.050	0.915	1.050	1.050	137,121
2025-06-25	1.050	1.050	1.000	1.050	1.050	488,154
2025-06-24	1.100	1.100	1.002	1.100	1.100	31,229
2025-06-23	1.100	1.100	1.100	1.100	1.100	0
2025-06-20	1.100	1.100	1.000	1.100	1.100	828,000
2025-06-19	1.100	1.200	1.012	1.100	1.100	38,775
2025-06-18	1.100	1.100	1.100	1.100	1.100	0
2025-06-17	1.100	1.137	1.100	1.100	1.100	401,034
2025-06-16	1.100	1.200	1.025	1.100	1.100	1,240,000
2025-06-13	1.100	1.150	1.100	1.100	1.100	200,000
2025-06-12	1.100	1.160	1.060	1.100	1.100	310,312
2025-06-11	1.100	1.160	1.100	1.100	1.100	531,506
2025-06-10	1.100	1.145	1.042	1.100	1.100	48,372
2025-06-09	1.100	1.200	1.100	1.100	1.100	140,000
2025-06-06	1.125	1.150	1.040	1.100	1.100	330,278
2025-06-05	1.145	1.145	1.068	1.125	1.125	701,160
2025-06-04	1.127	1.200	1.127	1.150	1.150	846,590
2025-06-03	1.125	1.150	1.070	1.125	1.125	1,571,863
2025-06-02	1.075	1.125	1.053	1.125	1.125	3,240,134
2025-05-30	1.050	1.150	1.038	1.075	1.075	12,037,513
2025-05-29	1.050	1.050	0.950	1.050	1.050	785,000
2025-05-28	1.100	1.100	1.100	1.100	1.100	0
2025-05-27	1.100	1.200	1.000	1.100	1.100	1,477,362

← NewerPage 6 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.