Petrel Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.200 | 1.264 | 1.115 | 1.200 | 1.200 | 5,007 |
| 2025-02-04 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 105,000 |
| 2025-01-24 | 1.350 | 1.385 | 1.200 | 1.250 | 1.250 | 98,364 |
| 2025-01-23 | 1.450 | 1.515 | 1.300 | 1.350 | 1.350 | 563,568 |
| 2025-01-22 | 1.300 | 1.570 | 1.300 | 1.450 | 1.450 | 399,486 |
| 2025-01-20 | 1.150 | 1.150 | 1.015 | 1.150 | 1.150 | 3,267 |
| 2025-01-16 | 1.150 | 1.150 | 1.015 | 1.150 | 1.150 | 1,735 |
| 2025-01-13 | 1.050 | 1.150 | 0.933 | 1.150 | 1.150 | 369,404 |
| 2025-01-10 | 1.050 | 1.166 | 0.925 | 1.050 | 1.050 | 97,876 |
| 2025-01-08 | 1.050 | 1.050 | 0.930 | 1.050 | 1.050 | 1,000 |
| 2025-01-07 | 1.060 | 1.060 | 1.000 | 1.050 | 1.050 | 260,023 |
| 2025-01-06 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 271,460 |
| 2025-01-03 | 1.200 | 1.270 | 1.200 | 1.200 | 1.200 | 7 |
| 2025-01-02 | 1.300 | 1.350 | 1.150 | 1.250 | 1.250 | 760,043 |
| 2024-12-30 | 1.300 | 1.350 | 1.233 | 1.300 | 1.300 | 75,556 |
| 2024-12-27 | 1.300 | 1.300 | 1.200 | 1.300 | 1.300 | 191,168 |
| 2024-12-24 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 93 |
| 2024-12-23 | 1.350 | 1.350 | 1.252 | 1.350 | 1.350 | 72,204 |
| 2024-12-19 | 1.350 | 1.470 | 1.250 | 1.350 | 1.350 | 78,034 |
| 2024-12-18 | 1.357 | 1.357 | 1.300 | 1.350 | 1.350 | 368,241 |
| 2024-12-17 | 1.450 | 1.585 | 1.359 | 1.450 | 1.450 | 84,552 |
| 2024-12-16 | 1.350 | 1.550 | 1.335 | 1.450 | 1.450 | 370,684 |
| 2024-12-13 | 1.150 | 1.676 | 1.000 | 1.350 | 1.350 | 1,429,776 |
| 2024-12-12 | 1.000 | 1.200 | 0.939 | 1.150 | 1.150 | 198,088 |
| 2024-12-11 | 1.000 | 1.000 | 0.938 | 1.000 | 1.000 | 32,222 |
| 2024-12-10 | 1.000 | 1.075 | 0.938 | 1.000 | 1.000 | 125,000 |
| 2024-12-06 | 1.000 | 1.076 | 0.930 | 1.000 | 1.000 | 153,052 |
| 2024-12-05 | 1.000 | 1.076 | 1.000 | 1.000 | 1.000 | 9 |
| 2024-12-04 | 1.000 | 1.100 | 0.930 | 1.000 | 1.000 | 500,582 |
| 2024-12-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 350,000 |
| 2024-12-02 | 0.925 | 0.978 | 0.873 | 0.925 | 0.925 | 50,020 |
| 2024-11-28 | 0.925 | 1.000 | 0.850 | 0.925 | 0.925 | 6,448 |
| 2024-11-27 | 0.925 | 0.925 | 0.858 | 0.925 | 0.925 | 98,871 |
| 2024-11-26 | 0.950 | 0.950 | 0.863 | 0.950 | 0.950 | 9,579 |
| 2024-11-25 | 0.900 | 0.950 | 0.850 | 0.950 | 0.950 | 30,312 |
| 2024-11-22 | 0.900 | 0.950 | 0.900 | 0.900 | 0.900 | 400,000 |
| 2024-11-21 | 0.900 | 0.932 | 0.900 | 0.900 | 0.900 | 5,312 |
| 2024-11-20 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 48,170 |
| 2024-11-19 | 0.900 | 0.900 | 0.887 | 0.900 | 0.900 | 302,000 |
| 2024-11-18 | 0.900 | 0.900 | 0.887 | 0.900 | 0.900 | 200,000 |
| 2024-11-15 | 0.900 | 0.900 | 0.886 | 0.900 | 0.900 | 206,435 |
| 2024-11-14 | 0.950 | 1.000 | 0.860 | 0.900 | 0.900 | 181,911 |
| 2024-11-13 | 0.850 | 1.040 | 0.850 | 0.950 | 0.950 | 1,197,399 |
| 2024-11-12 | 0.825 | 0.825 | 0.813 | 0.825 | 0.825 | 95,346 |
| 2024-11-11 | 0.851 | 0.851 | 0.825 | 0.825 | 0.825 | 1,002,467 |
| 2024-11-08 | 0.875 | 1.025 | 0.822 | 0.875 | 0.875 | 3,413,420 |
| 2024-11-07 | 0.700 | 0.900 | 0.670 | 0.900 | 0.900 | 899,067 |
| 2024-11-04 | 0.700 | 0.700 | 0.660 | 0.700 | 0.700 | 21,015 |
| 2024-10-30 | 0.700 | 0.700 | 0.681 | 0.700 | 0.700 | 57,905 |
| 2024-10-29 | 0.725 | 0.725 | 0.681 | 0.725 | 0.725 | 401 |
| 2024-10-28 | 0.725 | 0.800 | 0.725 | 0.725 | 0.725 | 593,250 |
| 2024-10-25 | 0.700 | 0.748 | 0.700 | 0.700 | 0.700 | 45,000 |
| 2024-10-24 | 0.700 | 0.700 | 0.668 | 0.700 | 0.700 | 200,000 |
| 2024-10-22 | 0.725 | 0.725 | 0.665 | 0.725 | 0.725 | 46,582 |
| 2024-10-21 | 0.750 | 0.750 | 0.711 | 0.750 | 0.750 | 1,752 |
| 2024-10-18 | 0.775 | 0.840 | 0.710 | 0.750 | 0.750 | 17,773 |
| 2024-10-17 | 0.725 | 0.775 | 0.708 | 0.775 | 0.775 | 295,954 |
| 2024-10-16 | 0.755 | 0.755 | 0.710 | 0.725 | 0.725 | 383,951 |
| 2024-10-15 | 0.700 | 0.890 | 0.700 | 0.775 | 0.775 | 1,765,959 |
| 2024-10-14 | 0.675 | 0.689 | 0.675 | 0.675 | 0.675 | 441,405 |
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.