Petrel Resources Plc - PET.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.83	0.83	0.83	0.89	0.83	79,254
September 25, 2025	0.83	0.83	0.83	0.89	0.77	30,210
September 24, 2025	0.88	0.83	0.83	0.88	0.8	800,000
September 23, 2025	0.8	0.88	0.88	0.94	0.8	79,172
September 22, 2025	0.9	0.88	0.88	0.95	0.86	42,422
September 19, 2025	0.95	0.9	0.9	0.95	0.86	117,576
September 18, 2025	0.94	0.9	0.9	0.95	0.86	591,268
September 17, 2025	0.9	0.9	0.9	0.9	0.86	1,960
September 16, 2025	0.8	0.9	0.9	0.95	0.8	1.37M
September 15, 2025	0.8	0.8	0.8	0.84	0.76	1.24M
September 12, 2025	0.8	0.8	0.8	0.84	0.77	532,470
September 11, 2025	0.8	0.8	0.8	0.8	0.8	5.63M
September 10, 2025	0.85	0.8	0.8	0.85	0.77	613,212
September 09, 2025	0.85	0.85	0.85	0.86	0.8	123,622
September 08, 2025	0.85	0.85	0.85	0.9	0.82	470,000
September 05, 2025	0.85	0.85	0.85	0.85	0.85	2.8M
September 04, 2025	0.85	0.85	0.85	0.85	0.85	2.8M
September 03, 2025	0.85	0.85	0.85	0.86	0.8	303,434
September 02, 2025	0.85	0.85	0.85	0.85	0.8	100,000
September 01, 2025	0.8	0.85	0.85	0.87	0.8	263,642
August 29, 2025	0.88	0.85	0.85	0.88	0.85	1,350
August 28, 2025	0.85	0.85	0.85	0.85	0.85	0
August 27, 2025	0.8	0.85	0.85	0.9	0.8	460,626
August 26, 2025	0.87	0.87	0.87	0.87	0.87	81,312
August 22, 2025	0.9	0.9	0.9	0.9	0.9	0
August 21, 2025	0.8	0.9	0.9	0.9	0.8	604,138
August 20, 2025	0.94	0.9	0.9	0.94	0.9	1,482
August 19, 2025	0.83	0.88	0.88	0.88	0.83	6,000
August 18, 2025	0.9	0.88	0.88	0.9	0.81	234,000
August 15, 2025	0.76	0.83	0.83	0.83	0.76	110,000
August 14, 2025	0.81	0.83	0.83	0.83	0.81	900,000
August 13, 2025	0.81	0.85	0.85	0.85	0.81	12,000
August 12, 2025	0.85	0.85	0.85	0.85	0.85	0
August 11, 2025	0.85	0.85	0.85	0.85	0.85	0
August 08, 2025	0.85	0.85	0.85	0.85	0.85	0
August 07, 2025	0.81	0.85	0.85	0.9	0.81	51,106
August 06, 2025	0.85	0.85	0.85	0.85	0.85	0
August 05, 2025	0.9	0.85	0.85	0.9	0.85	1,106
August 04, 2025	0.85	0.85	0.85	0.85	0.85	0
August 01, 2025	0.81	0.85	0.85	0.85	0.81	5,000
July 31, 2025	0.9	0.85	0.85	0.9	0.85	301,670
July 30, 2025	0.85	0.85	0.85	0.85	0.85	0
July 29, 2025	0.85	0.85	0.85	0.85	0.85	0
July 28, 2025	0.85	0.85	0.85	0.85	0.85	0
July 25, 2025	0.9	0.85	0.85	0.9	0.85	837,000
July 24, 2025	0.83	0.83	0.83	0.83	0.83	0
July 23, 2025	0.75	0.83	0.83	0.83	0.75	228
July 22, 2025	0.87	0.83	0.83	0.87	0.83	228
July 21, 2025	0.87	0.83	0.83	0.87	0.83	205,331
July 18, 2025	0.8	0.83	0.83	0.9	0.8	628,524
July 17, 2025	0.98	0.9	0.9	1	0.9	1M
July 16, 2025	0.9	0.95	0.95	0.99	0.81	929,369
July 15, 2025	0.84	0.85	0.85	0.9	0.84	619,854
July 14, 2025	0.85	0.83	0.83	0.85	0.83	24,096
July 11, 2025	0.83	0.83	0.83	0.83	0.83	0
July 10, 2025	0.83	0.83	0.83	0.83	0.83	0
July 09, 2025	0.82	0.83	0.83	0.83	0.82	350,000
July 08, 2025	0.8	0.8	0.8	0.82	0.8	739,999
July 07, 2025	0.9	0.85	0.85	1	0.81	1.14M
July 04, 2025	0.9	0.9	0.9	1	0.9	425,000

Petrel Resources Plc (PET.L) LSE