Petrus Resources Ltd. PTRUF
1.18 USD -0.04 (-3.28%)
Regular-session close
1.20 Day range 1.23
1.14 52-week range 1.64
- YTD
- -12.59%
- 1 year
- -5.60%
PTRUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | -0.04 | -3.28% | 5,000 |
| Nov 12, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 0.00 | 0.00% | 4,700 |
| Nov 11, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | +0.04 | +3.39% | 400 |
| Nov 10, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 0.00 | 0.00% | 18,400 |
| Nov 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | +0.01 | +0.85% | 8,000 |
| Nov 6, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | -0.03 | -2.50% | 4,900 |
| Nov 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 2,000 |
| Nov 4, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | -0.05 | -4.00% | 26,500 |
| Nov 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | +0.02 | +1.63% | 1,300 |
| Oct 30, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | -0.01 | -0.81% | 6,100 |
| Oct 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 0.00% | 700 |
| Oct 28, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | +0.01 | +0.81% | 19,200 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 8,300 |
| Oct 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00 | 0.00% | 23,500 |
| Oct 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 100 |
| Oct 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 3,000 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 0.00 | 0.00% | 22,400 |
| Oct 15, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | +0.01 | +0.82% | 8,400 |
| Oct 14, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | -0.01 | -0.81% | 10,400 |
| Oct 13, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | +0.01 | +0.82% | 7,000 |
| Oct 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | -0.01 | -0.81% | 10,500 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | +0.02 | +1.65% | 11,300 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | -0.01 | -0.82% | 7,500 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 0.00 | 0.00% | 7,000 |
| Oct 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | -0.01 | -0.81% | 5,400 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 4,600 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | +0.01 | +0.82% | 2,100 |
| Sep 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 10,000 |
| Sep 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | -0.01 | -0.81% | 12,400 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | -0.02 | -1.60% | 5,000 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | -0.02 | -1.57% | 3,700 |
| Sep 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 | -0.78% | 1,900 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | +0.01 | +0.79% | 35,300 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 | -0.78% | 15,200 |
| Sep 17, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | +0.01 | +0.79% | 1,300 |
| Sep 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 0.00 | 0.00% | 15,700 |
| Sep 11, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | -0.01 | -0.78% | 25,900 |
| Sep 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 | -0.78% | 7,600 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | -0.01 | -0.77% | 52,300 |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | +0.01 | +0.78% | 8,200 |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | -0.02 | -1.53% | 21,200 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | +0.02 | +1.55% | 13,500 |
| Sep 1, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | -0.01 | -0.77% | 35,000 |
| Aug 31, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | +0.01 | +0.78% | 17,100 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | -0.01 | -0.77% | 4,900 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 0.00 | 0.00% | 29,700 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 0.00 | 0.00% | 4,200 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | -0.01 | -0.76% | 9,000 |
| Aug 24, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | -0.02 | -1.50% | 15,400 |
| Aug 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | +0.02 | +1.53% | 23,700 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 800 |
| Aug 19, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | -0.02 | -1.50% | 3,600 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | +0.02 | +1.53% | 13,800 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | -0.01 | -0.76% | 17,400 |
| Aug 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | +0.04 | +3.13% | 27,300 |
65 days, newest first. Daily bars as drawn on the PTRUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.