Petrel Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.100 | 1.158 | 1.025 | 1.100 | 1.100 | 48,237 |
| 2025-05-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-21 | 1.100 | 1.180 | 1.025 | 1.100 | 1.100 | 55,327 |
| 2025-05-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-19 | 1.100 | 1.147 | 1.100 | 1.100 | 1.100 | 10,358 |
| 2025-05-16 | 1.100 | 1.100 | 1.025 | 1.100 | 1.100 | 13,560 |
| 2025-05-15 | 1.100 | 1.158 | 1.024 | 1.100 | 1.100 | 13,730 |
| 2025-05-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-13 | 1.100 | 1.100 | 1.025 | 1.100 | 1.100 | 1,650 |
| 2025-05-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-09 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 7,395 |
| 2025-05-08 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 190,388 |
| 2025-05-07 | 1.100 | 1.110 | 1.025 | 1.100 | 1.100 | 183,570 |
| 2025-05-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-05-01 | 1.100 | 1.100 | 1.025 | 1.100 | 1.100 | 27,243 |
| 2025-04-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-04-29 | 1.095 | 1.120 | 1.095 | 1.100 | 1.100 | 330,000 |
| 2025-04-28 | 1.050 | 1.100 | 1.012 | 1.050 | 1.050 | 255,000 |
| 2025-04-25 | 1.050 | 1.100 | 1.001 | 1.050 | 1.050 | 137,400 |
| 2025-04-23 | 1.050 | 1.080 | 1.008 | 1.050 | 1.050 | 1,110,712 |
| 2025-04-22 | 1.050 | 1.100 | 1.001 | 1.050 | 1.050 | 730,350 |
| 2025-04-17 | 1.050 | 1.060 | 1.004 | 1.050 | 1.050 | 100,093 |
| 2025-04-15 | 1.050 | 1.050 | 1.004 | 1.050 | 1.050 | 11,853 |
| 2025-04-11 | 1.050 | 1.050 | 1.004 | 1.050 | 1.050 | 65,908 |
| 2025-04-10 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 18,308 |
| 2025-04-09 | 1.050 | 1.070 | 1.050 | 1.050 | 1.050 | 18,253 |
| 2025-04-08 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 200,000 |
| 2025-04-07 | 1.025 | 1.069 | 1.025 | 1.025 | 1.025 | 18,028 |
| 2025-04-04 | 1.025 | 1.025 | 1.000 | 1.025 | 1.025 | 202,117 |
| 2025-04-03 | 1.050 | 1.075 | 1.000 | 1.050 | 1.050 | 135,581 |
| 2025-04-02 | 1.050 | 1.088 | 1.000 | 1.050 | 1.050 | 370,064 |
| 2025-04-01 | 1.050 | 1.050 | 1.003 | 1.050 | 1.050 | 133,662 |
| 2025-03-27 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 108,000 |
| 2025-03-26 | 1.050 | 1.090 | 1.010 | 1.050 | 1.050 | 240,000 |
| 2025-03-25 | 1.050 | 1.090 | 1.050 | 1.050 | 1.050 | 208,375 |
| 2025-03-24 | 1.075 | 1.100 | 1.000 | 1.050 | 1.050 | 1,095,000 |
| 2025-03-21 | 1.075 | 1.075 | 1.050 | 1.075 | 1.075 | 556,468 |
| 2025-03-19 | 1.125 | 1.150 | 1.053 | 1.125 | 1.125 | 98,722 |
| 2025-03-18 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 2,500 |
| 2025-03-14 | 1.125 | 1.125 | 1.053 | 1.125 | 1.125 | 26,550 |
| 2025-03-13 | 1.125 | 1.125 | 1.050 | 1.125 | 1.125 | 1,091,241 |
| 2025-03-12 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 50,000 |
| 2025-03-10 | 1.150 | 1.169 | 1.100 | 1.150 | 1.150 | 1,231,873 |
| 2025-03-07 | 1.185 | 1.185 | 1.105 | 1.150 | 1.150 | 931,214 |
| 2025-03-06 | 1.175 | 1.270 | 1.131 | 1.250 | 1.250 | 2,260,114 |
| 2025-03-05 | 1.900 | 2.018 | 1.672 | 1.900 | 1.900 | 10,007 |
| 2025-03-04 | 1.900 | 2.072 | 1.900 | 1.900 | 1.900 | 20,000 |
| 2025-02-26 | 1.900 | 2.140 | 1.703 | 1.900 | 1.900 | 152,335 |
| 2025-02-25 | 1.900 | 2.140 | 1.703 | 1.900 | 1.900 | 88,530 |
| 2025-02-24 | 1.630 | 2.200 | 1.630 | 1.900 | 1.900 | 1,065,037 |
| 2025-02-21 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 500 |
| 2025-02-19 | 1.200 | 1.580 | 1.153 | 1.500 | 1.500 | 838,985 |
| 2025-02-18 | 1.200 | 1.250 | 1.102 | 1.200 | 1.200 | 150,163 |
| 2025-02-17 | 1.200 | 1.208 | 1.110 | 1.200 | 1.200 | 298,164 |
| 2025-02-14 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 2,001 |
| 2025-02-13 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 75,001 |
| 2025-02-12 | 1.200 | 1.232 | 1.200 | 1.200 | 1.200 | 60,000 |
| 2025-02-11 | 1.200 | 1.232 | 1.110 | 1.200 | 1.200 | 64,064 |
| 2025-02-10 | 1.200 | 1.264 | 1.200 | 1.200 | 1.200 | 7 |
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.