Perpetual Energy Inc. - PMT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2024	0.39	0.4	0.4	0.4	0.39	3,500
November 01, 2024	0.41	0.41	0.41	0.41	0.41	1,000
October 31, 2024	0.4	0.4	0.4	0.4	0.4	513
October 30, 2024	0.41	0.4	0.4	0.41	0.4	6,000
October 29, 2024	0.41	0.39	0.39	0.41	0.39	153,000
October 28, 2024	0.43	0.4	0.4	0.45	0.4	60,000
October 25, 2024	0.45	0.42	0.42	0.45	0.4	58,900
October 24, 2024	0.43	0.43	0.43	0.43	0.43	1,100
October 23, 2024	0.44	0.42	0.42	0.44	0.42	1,500
October 22, 2024	0.43	0.42	0.42	0.45	0.42	56,500
October 21, 2024	0.42	0.42	0.42	0.42	0.42	5,100
October 18, 2024	0.43	0.4	0.4	0.44	0.4	42,500
October 17, 2024	0.44	0.45	0.45	0.45	0.44	32,000
October 16, 2024	0.44	0.44	0.44	0.44	0.44	500
October 15, 2024	0.45	0.45	0.45	0.45	0.45	0
October 11, 2024	0.45	0.45	0.45	0.45	0.45	2,000
October 10, 2024	0.46	0.46	0.46	0.46	0.46	0
October 09, 2024	0.46	0.46	0.46	0.46	0.46	0
October 08, 2024	0.46	0.46	0.46	0.46	0.46	0
October 07, 2024	0.48	0.46	0.46	0.48	0.46	53,000
October 04, 2024	0.48	0.47	0.47	0.48	0.47	10,540
October 03, 2024	0.48	0.5	0.5	0.5	0.47	149,500
October 02, 2024	0.45	0.47	0.47	0.47	0.45	133,500
October 01, 2024	0.42	0.42	0.42	0.42	0.42	385,200
September 30, 2024	0.44	0.44	0.44	0.44	0.44	0
September 27, 2024	0.43	0.44	0.44	0.44	0.43	5,500
September 26, 2024	0.43	0.43	0.43	0.43	0.42	73,520
September 25, 2024	0.45	0.45	0.45	0.45	0.45	1,000
September 24, 2024	0.45	0.46	0.46	0.46	0.45	12,500
September 23, 2024	0.45	0.45	0.45	0.47	0.45	13,000
September 20, 2024	0.46	0.46	0.46	0.47	0.46	108,100
September 19, 2024	0.44	0.45	0.45	0.47	0.44	226,600
September 18, 2024	0.45	0.44	0.44	0.45	0.43	153,500
September 17, 2024	0.42	0.45	0.45	0.47	0.42	201,008
September 16, 2024	0.4	0.4	0.4	0.43	0.4	9,737
September 13, 2024	0.41	0.41	0.41	0.41	0.41	10,008
September 12, 2024	0.41	0.4	0.4	0.42	0.4	33,549
September 11, 2024	0.41	0.43	0.43	0.43	0.41	9,020
September 10, 2024	0.41	0.41	0.41	0.41	0.41	3,000
September 09, 2024	0.42	0.42	0.42	0.42	0.42	0
September 06, 2024	0.4	0.42	0.42	0.44	0.4	30,021
September 05, 2024	0.41	0.42	0.42	0.42	0.41	5,500
September 04, 2024	0.43	0.43	0.43	0.43	0.43	0
September 03, 2024	0.43	0.43	0.43	0.43	0.43	0
August 30, 2024	0.43	0.43	0.43	0.43	0.43	0
August 29, 2024	0.41	0.43	0.43	0.43	0.41	7,500
August 28, 2024	0.43	0.43	0.43	0.43	0.43	2,500
August 27, 2024	0.43	0.44	0.44	0.44	0.43	6,009
August 26, 2024	0.44	0.45	0.45	0.45	0.44	14,500
August 23, 2024	0.44	0.44	0.44	0.44	0.44	7,002
August 22, 2024	0.45	0.44	0.44	0.45	0.44	5,000
August 21, 2024	0.43	0.45	0.45	0.47	0.4	18,700
August 20, 2024	0.45	0.45	0.45	0.45	0.45	0
August 19, 2024	0.45	0.45	0.45	0.45	0.45	1,000
August 16, 2024	0.45	0.45	0.45	0.45	0.45	1,000
August 15, 2024	0.44	0.46	0.46	0.5	0.44	17,503
August 14, 2024	0.4	0.44	0.44	0.44	0.4	14,000
August 13, 2024	0.44	0.43	0.43	0.44	0.43	10,000
August 12, 2024	0.44	0.44	0.44	0.45	0.44	7,800
August 09, 2024	0.44	0.44	0.44	0.44	0.44	1,000

Perpetual Energy Inc. (PMT.TO) TSX