Petrus Resources Ltd (PRQ)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.96296296296 | 1.35 | 1.39 | 1.35 | 39476 | 1.37743494 | CS |
| 4 | 0.07 | 5.30303030303 | 1.32 | 1.4 | 1.3 | 62683 | 1.3671987 | CS |
| 12 | 0.06 | 4.51127819549 | 1.33 | 1.45 | 1.24 | 58033 | 1.36031979 | CS |
| 26 | 0.1 | 7.7519379845 | 1.29 | 1.5 | 1.21 | 58632 | 1.33901027 | CS |
| 52 | -0.21 | -13.125 | 1.6 | 1.68 | 1.11 | 51537 | 1.35112371 | CS |
| 156 | 0.72 | 107.462686567 | 0.67 | 3.42 | 0.415 | 82560 | 1.79511629 | CS |
| 260 | 1.105 | 387.719298246 | 0.285 | 3.42 | 0.055 | 65968 | 1.46633135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1721338800 | 1.3799999 | 0.02 | 1.47 | 1.3799999 | 1.3899999 | 1.36 | 38650 |
| 1721252400 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.3899999 | 1.36 | 38852 |
| 1721166000 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.3899999 | 1.37 | 58801 |
| 1721079600 | 1.37 | 0.02 | 1.48 | 1.35 | 1.3799999 | 1.35 | 21600 |
| 1720820400 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.3899999 | 1.35 | 37125 |
| 1720734000 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.4 | 1.3799999 | 10264 |
| 1720647600 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.4 | 1.35 | 147890 |
| 1720561200 | 1.35 | 0 | 0.00 | 1.34 | 1.36 | 1.34 | 18893 |
| 1720474800 | 1.35 | 0 | 0.00 | 1.35 | 1.36 | 1.35 | 39205 |
| 1720215600 | 1.35 | 0 | 0.00 | 1.36 | 1.3799999 | 1.32 | 130709 |
| 1720129200 | 1.35 | 0.01 | 0.75 | 1.35 | 1.36 | 1.34 | 42850 |
| 1720042800 | 1.34 | -0.06 | -4.29 | 1.4 | 1.4 | 1.3 | 256058 |
| 1719956400 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4 | 1.3799999 | 9939 |
| 1719610800 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3799999 | 24910 |
| 1719524400 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.3899999 | 1.36 | 11100 |
| 1719438000 | 1.37 | 0 | 0.00 | 1.37 | 1.4 | 1.37 | 31700 |
| 1719351600 | 1.37 | -0.03 | -2.14 | 1.4 | 1.4 | 1.36 | 42942 |
| 1719265200 | 1.4 | 0.08 | 6.06 | 1.32 | 1.4 | 1.32 | 166800 |
| 1719006000 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.29 | 64100 |
| 1718919600 | 1.31 | -0.01 | -0.76 | 1.31 | 1.31 | 1.31 | 4177 |
| 1718833200 | 1.32 | 0 | 0.00 | 1.31 | 1.32 | 1.31 | 39100 |
| 1718746800 | 1.32 | 0.02 | 1.54 | 1.31 | 1.32 | 1.29 | 39465 |
| 1718660400 | 1.3 | -0.05 | -3.70 | 1.32 | 1.32 | 1.3 | 10303 |
| 1718401200 | 1.35 | 0.01 | 0.75 | 1.32 | 1.35 | 1.3 | 25278 |
| 1718314800 | 1.34 | -0.02 | -1.47 | 1.37 | 1.37 | 1.3 | 216500 |
| 1718228400 | 1.36 | 0.02 | 1.49 | 1.36 | 1.3899999 | 1.35 | 33200 |
| 1718142000 | 1.34 | -0.02 | -1.47 | 1.34 | 1.34 | 1.33 | 12664 |
| 1718055600 | 1.36 | 0.02 | 1.49 | 1.3899999 | 1.4 | 1.35 | 169564 |
| 1717796400 | 1.34 | 0.02 | 1.52 | 1.32 | 1.3899999 | 1.32 | 43700 |
| 1717710000 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.31 | 44100 |
| 1717623600 | 1.32 | 0.01 | 0.76 | 1.31 | 1.32 | 1.24 | 150698 |
| 1717537200 | 1.31 | -0.01 | -0.76 | 1.32 | 1.34 | 1.3 | 115416 |
| 1717450800 | 1.32 | -0.02 | -1.49 | 1.35 | 1.35 | 1.3 | 44996 |
| 1717191600 | 1.34 | -0.01 | -0.74 | 1.3799999 | 1.3799999 | 1.32 | 14026 |
| 1717105200 | 1.35 | 0.02 | 1.50 | 1.35 | 1.36 | 1.33 | 10500 |
| 1717018800 | 1.33 | -0.08 | -5.67 | 1.3899999 | 1.3899999 | 1.31 | 81903 |
| 1716932400 | 1.41 | -0.01 | -0.70 | 1.42 | 1.44 | 1.3799999 | 21100 |
| 1716846000 | 1.42 | 0.04 | 2.90 | 1.4 | 1.43 | 1.3899999 | 41300 |
| 1716586800 | 1.3799999 | 0.03 | 2.22 | 1.3799999 | 1.3899999 | 1.37 | 44255 |
| 1716500400 | 1.35 | -0.07 | -4.93 | 1.4 | 1.4 | 1.34 | 134482 |
| 1716414000 | 1.42 | -0.01 | -0.70 | 1.45 | 1.45 | 1.4 | 23200 |
| 1716327600 | 1.43 | 0.02 | 1.42 | 1.41 | 1.45 | 1.41 | 106959 |
| 1715982000 | 1.41 | 0.04 | 2.92 | 1.4 | 1.41 | 1.3799999 | 28208 |
| 1715895600 | 1.37 | -0.04 | -2.84 | 1.4 | 1.4 | 1.37 | 10500 |
| 1715809200 | 1.41 | 0 | 0.00 | 1.37 | 1.41 | 1.37 | 5700 |
| 1715722800 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.41 | 6300 |
| 1715636400 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.42 | 1.3899999 | 124523 |
| 1715377200 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.3899999 | 1.36 | 85253 |
| 1715290800 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.3899999 | 1.36 | 28300 |
| 1715204400 | 1.3799999 | 0.04 | 2.99 | 1.37 | 1.3799999 | 1.33 | 148965 |
| 1715118000 | 1.34 | -0.02 | -1.47 | 1.37 | 1.37 | 1.33 | 21500 |
| 1715031600 | 1.36 | 0.02 | 1.49 | 1.37 | 1.3899999 | 1.35 | 38206 |
| 1714772400 | 1.34 | 0.01 | 0.75 | 1.32 | 1.35 | 1.31 | 33400 |
| 1714686000 | 1.33 | -0.01 | -0.75 | 1.34 | 1.35 | 1.32 | 31373 |
| 1714599600 | 1.34 | -0.03 | -2.19 | 1.36 | 1.36 | 1.3 | 30864 |
| 1714513200 | 1.37 | 0.03 | 2.24 | 1.34 | 1.37 | 1.34 | 57700 |
| 1714426800 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.32 | 37804 |
| 1714167600 | 1.33 | 0.01 | 0.76 | 1.37 | 1.37 | 1.31 | 35100 |
| 1714081200 | 1.32 | -0.01 | -0.75 | 1.35 | 1.35 | 1.32 | 13152 |
| 1713994800 | 1.33 | 0.03 | 2.31 | 1.32 | 1.36 | 1.32 | 183065 |
| 1713908400 | 1.3 | 0.01 | 0.78 | 1.28 | 1.32 | 1.27 | 171948 |
| 1713822000 | 1.29 | 0.02 | 1.57 | 1.27 | 1.29 | 1.27 | 117888 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
