Persta Resources Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.425	0.425	0.425	0.425	0.425	0
2021-12-03	0.420	0.425	0.410	0.425	0.425	41,000
2021-12-02	0.440	0.440	0.420	0.420	0.420	37,000
2021-12-01	0.450	0.450	0.445	0.450	0.450	26,000
2021-11-30	0.470	0.470	0.460	0.460	0.460	135,000
2021-11-29	0.510	0.510	0.510	0.510	0.510	0
2021-11-26	0.510	0.510	0.510	0.510	0.510	0
2021-11-25	0.510	0.510	0.510	0.510	0.510	0
2021-11-24	0.500	0.510	0.495	0.510	0.510	205,000
2021-11-23	0.530	0.530	0.510	0.510	0.510	63,000
2021-11-22	0.520	0.530	0.510	0.520	0.520	197,000
2021-11-19	0.580	0.580	0.570	0.570	0.570	24,000
2021-11-18	0.580	0.580	0.560	0.560	0.560	80,000
2021-11-17	0.520	0.520	0.520	0.520	0.520	0
2021-11-16	0.520	0.520	0.520	0.520	0.520	6,000
2021-11-15	0.530	0.530	0.520	0.520	0.520	93,000
2021-11-12	0.520	0.520	0.520	0.520	0.520	21,000
2021-11-11	0.520	0.530	0.520	0.530	0.530	81,000
2021-11-10	0.510	0.520	0.510	0.520	0.520	10,000
2021-11-09	0.510	0.510	0.510	0.510	0.510	7,000
2021-11-08	0.510	0.530	0.510	0.530	0.530	106,000
2021-11-05	0.510	0.510	0.510	0.510	0.510	0
2021-11-04	0.500	0.510	0.500	0.510	0.510	101,000
2021-11-03	0.520	0.520	0.520	0.520	0.520	6,000
2021-11-02	0.530	0.530	0.510	0.520	0.520	19,000
2021-11-01	0.510	0.530	0.500	0.530	0.530	101,000
2021-10-29	0.550	0.620	0.540	0.580	0.580	210,000
2021-10-28	0.540	0.540	0.540	0.540	0.540	10,000
2021-10-27	0.550	0.550	0.510	0.540	0.540	148,000
2021-10-26	0.550	0.550	0.550	0.550	0.550	33,000
2021-10-25	0.560	0.560	0.550	0.550	0.550	2,000
2021-10-22	0.580	0.580	0.540	0.560	0.560	84,000
2021-10-21	0.530	0.580	0.530	0.580	0.580	105,000
2021-10-20	0.500	0.500	0.500	0.500	0.500	0
2021-10-19	0.500	0.530	0.500	0.500	0.500	153,000
2021-10-18	0.500	0.520	0.500	0.520	0.520	49,000

← NewerPage 21 of 21 · 1,236 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.