Petrel Resources historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 0.675 | 0.689 | 0.675 | 0.675 | 0.675 | 32,061 |
| 2024-10-09 | 0.675 | 0.689 | 0.656 | 0.675 | 0.675 | 177,106 |
| 2024-10-07 | 0.675 | 0.699 | 0.675 | 0.675 | 0.675 | 20,000 |
| 2024-10-04 | 0.675 | 0.700 | 0.675 | 0.675 | 0.675 | 645,686 |
| 2024-10-03 | 0.763 | 0.763 | 0.675 | 0.675 | 0.675 | 1,874,542 |
| 2024-10-01 | 0.875 | 0.896 | 0.765 | 0.875 | 0.875 | 2,000 |
| 2024-09-30 | 0.875 | 1.007 | 0.763 | 0.875 | 0.875 | 718,843 |
| 2024-09-27 | 0.875 | 0.880 | 0.875 | 0.875 | 0.875 | 100,000 |
| 2024-09-26 | 0.875 | 0.875 | 0.750 | 0.875 | 0.875 | 1,400 |
| 2024-09-25 | 0.875 | 0.898 | 0.875 | 0.875 | 0.875 | 110,000 |
| 2024-09-24 | 0.875 | 0.875 | 0.800 | 0.875 | 0.875 | 205,693 |
| 2024-09-23 | 0.875 | 0.875 | 0.800 | 0.875 | 0.875 | 7,166 |
| 2024-09-20 | 0.906 | 0.906 | 0.800 | 0.875 | 0.875 | 192,379 |
| 2024-09-19 | 0.894 | 1.390 | 0.894 | 0.950 | 0.950 | 4,471,328 |
| 2024-09-16 | 0.875 | 0.875 | 0.865 | 0.875 | 0.875 | 41,405 |
| 2024-09-12 | 0.900 | 0.900 | 0.865 | 0.900 | 0.900 | 117,110 |
| 2024-09-05 | 0.925 | 0.925 | 0.850 | 0.925 | 0.925 | 22,013 |
| 2024-08-30 | 0.925 | 0.925 | 0.850 | 0.925 | 0.925 | 2,400 |
| 2024-08-23 | 0.925 | 0.925 | 0.850 | 0.925 | 0.925 | 198,003 |
| 2024-08-22 | 0.950 | 0.950 | 0.912 | 0.950 | 0.950 | 100,000 |
| 2024-08-20 | 0.950 | 0.950 | 0.912 | 0.950 | 0.950 | 12,500 |
| 2024-08-19 | 0.900 | 1.050 | 0.900 | 0.950 | 0.950 | 1,535,970 |
| 2024-08-13 | 0.875 | 0.875 | 0.825 | 0.875 | 0.875 | 161,165 |
| 2024-08-12 | 0.900 | 0.900 | 0.825 | 0.900 | 0.900 | 38,190 |
| 2024-08-09 | 0.900 | 0.971 | 0.900 | 0.900 | 0.900 | 101,447 |
| 2024-08-08 | 0.900 | 0.900 | 0.825 | 0.900 | 0.900 | 30,000 |
| 2024-08-07 | 0.900 | 0.900 | 0.800 | 0.900 | 0.900 | 210,000 |
| 2024-08-06 | 0.900 | 0.900 | 0.825 | 0.900 | 0.900 | 8,651 |
| 2024-08-02 | 0.900 | 0.971 | 0.857 | 0.900 | 0.900 | 31,673 |
| 2024-08-01 | 0.900 | 0.954 | 0.900 | 0.900 | 0.900 | 1 |
| 2024-07-29 | 0.900 | 0.971 | 0.855 | 0.900 | 0.900 | 30,693 |
| 2024-07-26 | 0.950 | 0.982 | 0.825 | 0.900 | 0.900 | 245,000 |
| 2024-07-25 | 0.950 | 0.950 | 0.905 | 0.950 | 0.950 | 34,146 |
| 2024-07-22 | 0.950 | 0.984 | 0.950 | 0.950 | 0.950 | 10,061 |
| 2024-07-18 | 0.950 | 0.950 | 0.922 | 0.950 | 0.950 | 160 |
| 2024-07-17 | 0.900 | 1.100 | 0.866 | 1.000 | 1.000 | 1,926,837 |
| 2024-07-15 | 0.925 | 0.945 | 0.850 | 0.900 | 0.900 | 339,103 |
| 2024-07-12 | 0.993 | 0.993 | 0.905 | 0.925 | 0.925 | 1,125,000 |
| 2024-07-11 | 1.000 | 1.000 | 0.940 | 1.000 | 1.000 | 28,417 |
| 2024-07-10 | 1.087 | 1.087 | 0.965 | 1.000 | 1.000 | 985,572 |
| 2024-07-09 | 1.100 | 1.136 | 1.100 | 1.100 | 1.100 | 28,940 |
| 2024-07-08 | 1.100 | 1.138 | 1.000 | 1.100 | 1.100 | 43,813 |
| 2024-07-05 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 30,000 |
| 2024-07-04 | 1.100 | 1.147 | 1.100 | 1.100 | 1.100 | 150,000 |
| 2024-07-03 | 1.100 | 1.158 | 1.100 | 1.100 | 1.100 | 1,196 |
| 2024-07-02 | 1.100 | 1.100 | 1.000 | 1.100 | 1.100 | 40,000 |
| 2024-07-01 | 1.100 | 1.162 | 1.000 | 1.100 | 1.100 | 125,078 |
| 2024-06-28 | 1.075 | 1.163 | 1.000 | 1.100 | 1.100 | 124,490 |
| 2024-06-27 | 1.000 | 1.103 | 0.960 | 1.075 | 1.075 | 978,683 |
| 2024-06-26 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 382,504 |
| 2024-06-25 | 1.000 | 1.000 | 0.922 | 1.000 | 1.000 | 357,830 |
| 2024-06-24 | 1.000 | 1.039 | 1.000 | 1.000 | 1.000 | 9,345 |
| 2024-06-21 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 71,310 |
| 2024-06-20 | 1.300 | 1.350 | 0.850 | 1.000 | 1.000 | 3,204,700 |
| 2024-06-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 277,019 |
| 2024-06-18 | 1.350 | 1.380 | 1.336 | 1.350 | 1.350 | 281,750 |
| 2024-06-17 | 1.425 | 1.600 | 1.350 | 1.350 | 1.350 | 4,636,208 |
| 2024-06-14 | 1.400 | 1.425 | 1.400 | 1.425 | 1.425 | 362,192 |
| 2024-06-13 | 1.375 | 1.375 | 1.353 | 1.375 | 1.375 | 230 |
| 2024-06-12 | 1.375 | 1.400 | 1.350 | 1.375 | 1.375 | 680,105 |
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.