Petrus Resources Ltd. - PRQ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.47	1.48	1.48	1.48	1.46	60,407
September 04, 2025	1.48	1.48	1.48	1.49	1.47	18,100
September 03, 2025	1.47	1.47	1.47	1.49	1.45	61,866
September 02, 2025	1.48	1.47	1.47	1.5	1.47	38,528
August 29, 2025	1.45	1.48	1.48	1.48	1.45	32,800
August 28, 2025	1.46	1.44	1.44	1.46	1.44	11,100
August 27, 2025	1.46	1.46	1.46	1.46	1.45	16,540
August 26, 2025	1.48	1.47	1.47	1.48	1.44	31,600
August 25, 2025	1.44	1.48	1.48	1.48	1.43	44,700
August 22, 2025	1.46	1.45	1.45	1.46	1.45	24,715
August 21, 2025	1.48	1.47	1.47	1.48	1.47	5,632
August 20, 2025	1.5	1.46	1.46	1.5	1.43	24,729
August 19, 2025	1.52	1.49	1.49	1.52	1.48	7,548
August 18, 2025	1.46	1.52	1.52	1.52	1.46	30,702
August 15, 2025	1.46	1.45	1.45	1.55	1.44	97,939
August 14, 2025	1.46	1.47	1.46	1.48	1.45	33,500
August 13, 2025	1.44	1.45	1.45	1.46	1.43	25,600
August 12, 2025	1.46	1.45	1.45	1.46	1.45	50,243
August 11, 2025	1.47	1.46	1.46	1.47	1.45	8,908
August 08, 2025	1.48	1.48	1.48	1.48	1.46	8,200
August 07, 2025	1.5	1.45	1.45	1.5	1.44	4,439
August 06, 2025	1.47	1.46	1.46	1.47	1.46	18,948
August 05, 2025	1.48	1.47	1.47	1.48	1.47	1,300
August 01, 2025	1.45	1.47	1.47	1.49	1.43	15,840
July 31, 2025	1.5	1.44	1.44	1.52	1.44	50,200
July 30, 2025	1.48	1.5	1.5	1.5	1.48	41,500
July 29, 2025	1.47	1.47	1.47	1.49	1.46	11,330
July 28, 2025	1.46	1.47	1.47	1.49	1.45	26,000
July 25, 2025	1.46	1.46	1.46	1.47	1.46	7,430
July 24, 2025	1.43	1.45	1.45	1.47	1.43	44,800
July 23, 2025	1.45	1.42	1.42	1.45	1.42	23,838
July 22, 2025	1.45	1.45	1.45	1.46	1.41	70,900
July 21, 2025	1.43	1.41	1.41	1.48	1.41	33,400
July 18, 2025	1.42	1.43	1.43	1.43	1.42	1,300
July 17, 2025	1.44	1.41	1.41	1.44	1.41	28,201
July 16, 2025	1.44	1.43	1.43	1.44	1.42	9,209
July 15, 2025	1.43	1.44	1.44	1.44	1.4	17,600
July 14, 2025	1.43	1.43	1.42	1.44	1.41	24,900
July 11, 2025	1.41	1.42	1.42	1.44	1.41	25,500
July 10, 2025	1.42	1.42	1.42	1.43	1.41	33,424
July 09, 2025	1.41	1.4	1.4	1.42	1.39	23,422
July 08, 2025	1.43	1.41	1.41	1.43	1.41	36,100
July 07, 2025	1.41	1.4	1.4	1.41	1.37	13,245
July 04, 2025	1.37	1.4	1.4	1.4	1.37	28,000
July 03, 2025	1.39	1.39	1.39	1.39	1.35	27,300
July 02, 2025	1.41	1.36	1.36	1.41	1.32	102,411
June 30, 2025	1.37	1.44	1.44	1.44	1.35	97,822
June 27, 2025	1.38	1.36	1.36	1.41	1.35	132,012
June 26, 2025	1.4	1.37	1.37	1.4	1.37	16,600
June 25, 2025	1.4	1.37	1.37	1.42	1.37	32,001
June 24, 2025	1.4	1.4	1.4	1.4	1.35	17,125
June 23, 2025	1.4	1.4	1.4	1.44	1.39	147,513
June 20, 2025	1.34	1.38	1.38	1.4	1.33	65,800
June 19, 2025	1.33	1.35	1.35	1.37	1.27	54,200
June 18, 2025	1.35	1.33	1.33	1.41	1.33	108,228
June 17, 2025	1.4	1.34	1.34	1.4	1.34	23,015
June 16, 2025	1.4	1.37	1.37	1.4	1.37	19,431
June 13, 2025	1.38	1.39	1.38	1.41	1.38	40,400
June 12, 2025	1.38	1.38	1.37	1.38	1.35	5,200
June 11, 2025	1.38	1.36	1.35	1.38	1.36	15,100

Petrus Resources Ltd. (PRQ.TO) TSX