OTC Markets OTCPK
USD
Petrus Resources Ltd. (PTRUF)
1.1700
-0.0300
(-2.50%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.1720
1.1820
1.1700
1.1700
1.1700
4,900
Nov 5, 2026
1.2000
1.2000
1.2000
1.2000
1.2000
2,000
Nov 4, 2026
1.2300
1.2300
1.2000
1.2000
1.2000
26,500
Nov 3, 2026
1.2510
1.2510
1.2510
1.2510
1.2510
-
Nov 2, 2026
1.2500
1.2510
1.2500
1.2510
1.2510
1,300
Oct 30, 2026
1.2380
1.2500
1.2340
1.2340
1.2340
6,100
Oct 29, 2026
1.2400
1.2400
1.2400
1.2400
1.2400
700
Oct 28, 2026
1.2350
1.2500
1.2350
1.2440
1.2440
19,200
Oct 27, 2026
1.2300
1.2340
1.2300
1.2340
1.2340
8,300
Oct 26, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Oct 23, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Oct 22, 2026
1.2400
1.2400
1.2300
1.2300
1.2300
23,500
Oct 21, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
-
Oct 20, 2026
1.2300
1.2300
1.2300
1.2300
1.2300
100
Oct 19, 2026
1.2320
1.2320
1.2280
1.2280
1.2280
3,000
Oct 16, 2026
1.2200
1.2300
1.2200
1.2300
1.2300
22,400
Oct 15, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
1.2070
1.2300
1.2060
1.2300
1.2300
8,400
Oct 14, 2026
1.2200
1.2320
1.2200
1.2200
1.2130
10,400
Oct 13, 2026
1.2200
1.2260
1.2200
1.2260
1.2190
7,000
Oct 12, 2026
1.2200
1.2200
1.2200
1.2200
1.2130
-
Oct 9, 2026
1.2200
1.2200
1.2080
1.2200
1.2130
10,500
Oct 8, 2026
1.2300
1.2300
1.2300
1.2300
1.2229
11,300
Oct 7, 2026
1.2050
1.2050
1.2050
1.2050
1.1981
-
Oct 6, 2026
1.2000
1.2060
1.2000
1.2050
1.1981
7,500
Oct 5, 2026
1.2100
1.2200
1.2100
1.2200
1.2130
7,000
Oct 2, 2026
1.2180
1.2180
1.2180
1.2180
1.2110
5,400
Oct 1, 2026
1.2300
1.2300
1.2300
1.2300
1.2229
4,600
Sep 30, 2026
1.2300
1.2300
1.2300
1.2300
1.2229
2,100
Sep 29, 2026
1.2200
1.2200
1.2200
1.2200
1.2130
-
Sep 28, 2026
1.2200
1.2200
1.2200
1.2200
1.2130
10,000
Sep 25, 2026
1.2340
1.2340
1.2200
1.2200
1.2130
12,400
Sep 24, 2026
1.2340
1.2340
1.2340
1.2340
1.2269
5,000
Sep 23, 2026
1.2500
1.2500
1.2500
1.2500
1.2428
3,700
Sep 22, 2026
1.2690
1.2700
1.2690
1.2700
1.2627
1,900
Sep 21, 2026
1.2700
1.2820
1.2700
1.2820
1.2746
35,300
Sep 18, 2026
1.2700
1.2700
1.2700
1.2700
1.2627
15,200
Sep 17, 2026
1.2600
1.2820
1.2600
1.2820
1.2746
1,300
Sep 16, 2026
1.2720
1.2720
1.2720
1.2720
1.2647
-
Sep 15, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
1.2720
1.2720
1.2720
1.2720
1.2647
-
Sep 14, 2026
1.2500
1.2720
1.2500
1.2720
1.2577
15,700
Sep 11, 2026
1.2800
1.2800
1.2600
1.2710
1.2568
25,900
Sep 10, 2026
1.2800
1.2800
1.2800
1.2800
1.2657
7,600
Sep 9, 2026
1.3000
1.3000
1.2810
1.2900
1.2755
52,300
Sep 8, 2026
1.2970
1.3050
1.2970
1.3050
1.2904
8,200
Sep 4, 2026
1.2900
1.2900
1.2900
1.2900
1.2755
-
Sep 3, 2026
1.2900
1.2900
1.2800
1.2900
1.2755
21,200
Sep 2, 2026
1.3070
1.3070
1.3070
1.3070
1.2923
13,500
Sep 1, 2026
1.2900
1.3000
1.2810
1.2900
1.2755
35,000
Aug 31, 2026
1.2100
1.3020
1.2100
1.3000
1.2854
17,100
Aug 28, 2026
1.2970
1.2970
1.2900
1.2900
1.2755
4,900
Aug 27, 2026
1.3000
1.3000
1.2750
1.3000
1.2854
29,700
Aug 26, 2026
1.3140
1.3140
1.3000
1.3050
1.2904
4,200
Aug 25, 2026
1.3000
1.3000
1.3000
1.3000
1.2854
9,000
Aug 24, 2026
1.3120
1.3200
1.3060
1.3060
1.2914
15,400
Aug 21, 2026
1.3300
1.3320
1.3250
1.3320
1.3171
23,700
Aug 20, 2026
1.3100
1.3100
1.3100
1.3100
1.2953
800
Aug 19, 2026
1.3150
1.3200
1.3140
1.3140
1.2993
3,600
Aug 18, 2026
1.3300
1.3300
1.3300
1.3300
1.3151
13,800
Aug 17, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
1.3120
1.3120
1.3080
1.3100
1.2953
17,400
Aug 14, 2026
1.3200
1.3220
1.3190
1.3220
1.3003
27,300
Aug 13, 2026
1.2810
1.2810
1.2800
1.2800
1.2590
400
Aug 12, 2026
1.3300
1.3300
1.3000
1.3000
1.2786
41,500
Aug 11, 2026
1.2900
1.2900
1.2890
1.2890
1.2678
600
Aug 10, 2026
1.2800
1.2800
1.2770
1.2770
1.2560
4,500
Aug 7, 2026
1.2600
1.2800
1.2600
1.2700
1.2491
56,200
Aug 6, 2026
1.2400
1.2500
1.2400
1.2500
1.2294
13,000
Aug 5, 2026
1.2300
1.2500
1.2300
1.2400
1.2196
32,300
Aug 4, 2026
1.2100
1.2100
1.2040
1.2100
1.1901
11,600
Aug 3, 2026
1.2000
1.2000
1.1840
1.1950
1.1753
700
Jul 31, 2026
1.2350
1.2400
1.2300
1.2400
1.2196
14,100
Jul 30, 2026
1.2120
1.2200
1.2120
1.2200
1.1999
1,700
Jul 29, 2026
1.2150
1.2150
1.1900
1.1900
1.1704
16,100
Jul 28, 2026
1.1810
1.1980
1.1810
1.1980
1.1783
7,500
Jul 27, 2026
1.2200
1.2200
1.2200
1.2200
1.1999
-
Jul 24, 2026
1.2400
1.2400
1.2100
1.2200
1.1999
35,000
Jul 23, 2026
1.2600
1.2700
1.2400
1.2600
1.2393
34,900
Jul 22, 2026
1.2000
1.2000
1.2000
1.2000
1.1803
-
Jul 21, 2026
1.2000
1.2000
1.2000
1.2000
1.1803
10,000
Jul 20, 2026
1.2000
1.2000
1.2000
1.2000
1.1803
-
Jul 17, 2026
1.2000
1.2000
1.2000
1.2000
1.1803
-
Jul 16, 2026
1.2000
1.2000
1.2000
1.2000
1.1803
24,800
Jul 15, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
1.2100
1.2100
1.2100
1.2100
1.1901
3,200
Jul 14, 2026
1.2110
1.2110
1.2110
1.2110
1.1842
-
Jul 13, 2026
1.2110
1.2110
1.2110
1.2110
1.1842
-
Jul 10, 2026
1.2110
1.2110
1.2110
1.2110
1.1842
1,500
Jul 9, 2026
1.1830
1.1830
1.1830
1.1830
1.1568
2,500
Jul 8, 2026
1.2100
1.2100
1.2100
1.2100
1.1832
9,400
Jul 7, 2026
1.2050
1.2050
1.2050
1.2050
1.1783
4,600
Jul 6, 2026
1.1900
1.2100
1.1900
1.2100
1.1832
19,900
Jul 2, 2026
1.1900
1.1900
1.1500
1.1800
1.1539
31,700
Jul 1, 2026
1.1900
1.2100
1.1770
1.1980
1.1715
7,100
Jun 30, 2026
1.1570
1.1660
1.1570
1.1660
1.1402
8,200
Jun 29, 2026
1.1700
1.1700
1.1500
1.1500
1.1246
36,000
Jun 26, 2026
1.1700
1.1700
1.1700
1.1700
1.1441
8,600
Jun 25, 2026
1.1400
1.1700
1.1400
1.1640
1.1382
14,500
Jun 24, 2026
1.1540
1.1700
1.1540
1.1700
1.1441
15,400
Jun 23, 2026
1.1850
1.1850
1.1850
1.1850
1.1588
3,300
Jun 22, 2026
1.1900
1.1900
1.1800
1.1800
1.1539
19,400
Jun 18, 2026
1.2000
1.2010
1.1600
1.1600
1.1343
107,900
Jun 17, 2026
1.2100
1.2250
1.2100
1.2200
1.1930
12,900
Jun 16, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
1.2320
1.2320
1.2320
1.2320
1.2047
172,700
Jun 15, 2026
1.2200
1.2300
1.2200
1.2200
1.1862
3,500
Jun 12, 2026
1.2400
1.2400
1.2400
1.2400
1.2056
2,300
Jun 11, 2026
1.2300
1.2300
1.2200
1.2200
1.1862
5,500
Jun 10, 2026
1.2480
1.2500
1.2400
1.2400
1.2056
12,200
Jun 9, 2026
1.2600
1.2600
1.2600
1.2600
1.2250
-
Jun 8, 2026
1.2600
1.2600
1.2600
1.2600
1.2250
2,000
Jun 5, 2026
1.2700
1.2700
1.2500
1.2500
1.2153
3,500
Jun 4, 2026
1.2820
1.2820
1.2820
1.2820
1.2464
7,800
Jun 3, 2026
1.2840
1.2840
1.2840
1.2840
1.2484
2,000
Jun 2, 2026
1.2700
1.2780
1.2700
1.2780
1.2425
3,700
Jun 1, 2026
1.2610
1.2610
1.2610
1.2610
1.2260
100
May 29, 2026
1.2900
1.2900
1.2580
1.2580
1.2231
500
May 28, 2026
1.2800
1.2900
1.2800
1.2800
1.2445
7,300
May 27, 2026
1.2680
1.2680
1.2580
1.2580
1.2231
3,200
May 26, 2026
1.2600
1.2750
1.2600
1.2700
1.2348
4,400
May 22, 2026
1.2900
1.3000
1.2900
1.3000
1.2639
4,000
May 21, 2026
1.3100
1.3140
1.3010
1.3140
1.2775
5,400
May 20, 2026
1.3400
1.3400
1.3400
1.3400
1.3028
-
May 19, 2026
1.3300
1.3400
1.3250
1.3400
1.3028
3,200
May 18, 2026
1.4100
1.4100
1.2700
1.2700
1.2348
11,300
May 15, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
1.3300
1.3300
1.3300
1.3300
1.2931
2,000
May 14, 2026
1.3200
1.3200
1.3200
1.3200
1.2766
10,600
May 13, 2026
1.3250
1.3250
1.3250
1.3250
1.2814
3,000
May 12, 2026
1.3300
1.3300
1.3300
1.3300
1.2862
1,000
May 11, 2026
1.3500
1.3500
1.3450
1.3450
1.3008
5,200
May 8, 2026
1.3800
1.4000
1.3500
1.3500
1.3056
22,000
May 7, 2026
1.4300
1.4440
1.4300
1.4440
1.3965
3,900
May 6, 2026
1.4500
1.4500
1.4150
1.4370
1.3897
25,300
May 5, 2026
1.5000
1.5000
1.5000
1.5000
1.4507
900
May 4, 2026
1.5000
1.5000
1.5000
1.5000
1.4507
100
May 1, 2026
1.4550
1.5000
1.4550
1.5000
1.4507
5,900
Apr 30, 2026
1.4820
1.4820
1.4820
1.4820
1.4332
1,000
Apr 29, 2026
1.5000
1.5260
1.5000
1.5260
1.4758
21,600
Apr 28, 2026
1.4430
1.4430
1.4430
1.4430
1.3955
-
Apr 27, 2026
1.4500
1.4500
1.4180
1.4430
1.3955
15,100
Apr 24, 2026
1.3800
1.3800
1.3800
1.3800
1.3346
100
Apr 23, 2026
1.3400
1.3880
1.3400
1.3880
1.3423
35,000
Apr 22, 2026
1.3500
1.3500
1.3300
1.3400
1.2959
151,300
Apr 21, 2026
1.3560
1.3560
1.3400
1.3400
1.2959
500
Apr 20, 2026
1.3500
1.3500
1.3400
1.3500
1.3056
17,300
Apr 17, 2026
1.3220
1.3220
1.3220
1.3220
1.2785
2,500
Apr 16, 2026
1.4200
1.4200
1.3600
1.3600
1.3153
1,800
Apr 15, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
1.4000
1.4000
1.4000
1.4000
1.3539
12,500
Apr 14, 2026
1.4400
1.4440
1.4000
1.4040
1.3510
16,600
Apr 13, 2026
1.4570
1.4780
1.4570
1.4600
1.4049
17,800
Apr 10, 2026
1.4000
1.4400
1.4000
1.4400
1.3857
14,900
Apr 9, 2026
1.4250
1.4250
1.4200
1.4200
1.3664
18,100
Apr 8, 2026
1.4000
1.4040
1.3700
1.4040
1.3510
16,300
Apr 7, 2026
1.4510
1.4510
1.4470
1.4470
1.3924
200
Apr 6, 2026
1.4600
1.4600
1.4300
1.4400
1.3857
15,500
Apr 2, 2026
1.4300
1.4600
1.4200
1.4600
1.4049
21,800
Apr 1, 2026
1.4300
1.4480
1.3980
1.4200
1.3664
8,700
Mar 31, 2026
1.5000
1.5700
1.4600
1.4600
1.4049
16,800
Mar 30, 2026
1.6000
1.6000
1.4900
1.4900
1.4338
20,900
Mar 27, 2026
1.6100
1.6410
1.6100
1.6410
1.5791
25,000
Mar 26, 2026
1.5120
1.5120
1.5120
1.5120
1.4550
1,000
Mar 25, 2026
1.4200
1.4200
1.4200
1.4200
1.3664
-
Mar 24, 2026
1.4100
1.4300
1.4070
1.4200
1.3664
34,200
Mar 23, 2026
1.3500
1.3700
1.3500
1.3700
1.3183
35,200
Mar 20, 2026
1.3800
1.3880
1.3500
1.3500
1.2991
26,600
Mar 19, 2026
1.3800
1.3800
1.3800
1.3800
1.3279
33,600
Mar 18, 2026
1.2600
1.3300
1.2600
1.3200
1.2702
500
Mar 17, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
1.3600
1.3600
1.3450
1.3450
1.2943
9,500
Mar 16, 2026
1.3440
1.3530
1.3440
1.3480
1.2904
1,000
Mar 13, 2026
1.3760
1.3800
1.3470
1.3470
1.2895
1,500
Mar 12, 2026
1.3760
1.3760
1.3760
1.3760
1.3172
500
Mar 11, 2026
1.3410
1.3410
1.3410
1.3410
1.2837
7,600
Mar 10, 2026
1.3590
1.3600
1.3520
1.3600
1.3019
31,300
Mar 9, 2026
1.4100
1.4100
1.4100
1.4100
1.3498
20,800
Mar 6, 2026
1.4000
1.4200
1.4000
1.4200
1.3593
16,300
Mar 5, 2026
1.4000
1.4000
1.3200
1.3200
1.2636
3,100
Mar 4, 2026
1.3500
1.3500
1.3500
1.3500
1.2923
-
Mar 3, 2026
1.3500
1.3500
1.3500
1.3500
1.2923
-
Mar 2, 2026
1.3400
1.3500
1.3380
1.3500
1.2923
22,600
Feb 27, 2026
1.2900
1.2900
1.2900
1.2900
1.2349
-
Feb 26, 2026
1.2900
1.2900
1.2900
1.2900
1.2349
-
Feb 25, 2026
1.2900
1.2900
1.2900
1.2900
1.2349
-
Feb 24, 2026
1.2900
1.2900
1.2900
1.2900
1.2349
300
Feb 23, 2026
1.2820
1.3000
1.2820
1.3000
1.2445
9,900
Feb 20, 2026
1.2900
1.2900
1.2600
1.2600
1.2062
30,100
Feb 19, 2026
1.2900
1.3000
1.2700
1.2800
1.2253
115,000
Feb 18, 2026
1.3000
1.3000
1.2750
1.2800
1.2253
108,400
Feb 17, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
1.3220
1.3220
1.3220
1.3220
1.2655
-
Feb 13, 2026
1.3220
1.3220
1.3220
1.3220
1.2588
200
Feb 12, 2026
1.2900
1.2900
1.2800
1.2800
1.2188
30,000
Feb 11, 2026
1.3200
1.3200
1.3200
1.3200
1.2569
3,000
Feb 10, 2026
1.3300
1.3300
1.3030
1.3100
1.2474
2,600
Feb 9, 2026
1.3300
1.3540
1.3300
1.3450
1.2807
46,200
Feb 6, 2026
1.3000
1.3250
1.2920
1.3250
1.2617
19,500
Feb 5, 2026
1.3900
1.3900
1.2900
1.2900
1.2284
11,600
Feb 4, 2026
1.4020
1.4020
1.4020
1.4020
1.3350
-
Feb 3, 2026
1.3980
1.4020
1.3980
1.4020
1.3350
2,500
Feb 2, 2026
1.3860
1.3860
1.3500
1.3780
1.3122
12,200
Jan 30, 2026
1.4400
1.4400
1.4400
1.4400
1.3712
-
Jan 29, 2026
1.4400
1.4600
1.4400
1.4400
1.3712
7,600
Jan 28, 2026
1.3900
1.4600
1.3900
1.4480
1.3788
14,000
Jan 27, 2026
1.3900
1.3900
1.3640
1.3640
1.2988
5,300
Jan 26, 2026
1.3690
1.3690
1.3500
1.3640
1.2988
9,800
Jan 23, 2026
1.2600
1.3770
1.2600
1.3650
1.2998
9,500
Jan 22, 2026
1.3600
1.3720
1.3600
1.3700
1.3045
27,100
Jan 21, 2026
1.3700
1.3700
1.3420
1.3600
1.2950
12,600
Jan 20, 2026
1.3200
1.3600
1.3200
1.3600
1.2950
3,000
Jan 16, 2026
1.3400
1.3400
1.3400
1.3400
1.2760
-
Jan 15, 2026
1.3400
1.3400
1.3400
1.3400
1.2760
3,700
Jan 14, 2026
1.3400
1.3610
1.3400
1.3400
1.2760
83,200
Jan 13, 2026
1.3200
1.3200
1.3200
1.3200
1.2569
2,000
Jan 12, 2026
1.2980
1.2980
1.2980
1.2980
1.2360
-
Jan 9, 2026
1.2980
1.2980
1.2980
1.2980
1.2360
-
Jan 8, 2026
1.2800
1.3030
1.2800
1.2980
1.2360
25,300
Jan 7, 2026
1.3100
1.3100
1.3020
1.3020
1.2398
10,300
Jan 6, 2026
1.3100
1.3300
1.3100
1.3300
1.2664
2,200
Jan 5, 2026
1.3630
1.3630
1.3380
1.3380
1.2741
12,200
Jan 2, 2026
1.3550
1.3550
1.3500
1.3500
1.2855
800
Dec 31, 2025
1.3810
1.3810
1.3500
1.3500
1.2855
11,400
Dec 30, 2025
1.3900
1.3900
1.3900
1.3900
1.3236
-
Dec 29, 2025
1.3900
1.3900
1.3900
1.3900
1.3236
-
Dec 26, 2025
1.3900
1.3900
1.3900
1.3900
1.3236
-
Dec 24, 2025
1.3900
1.3900
1.3900
1.3900
1.3236
-
Dec 23, 2025
1.3900
1.3900
1.3900
1.3900
1.3236
-
Dec 22, 2025
1.3940
1.3940
1.3900
1.3900
1.3236
6,200
Dec 19, 2025
1.3700
1.3700
1.3400
1.3680
1.3026
7,900
Dec 18, 2025
1.3500
1.3500
1.3500
1.3500
1.2855
500
Dec 17, 2025
1.3750
1.3750
1.3600
1.3600
1.2950
5,500
Dec 16, 2025
1.3800
1.3800
1.3800
1.3800
1.3141
11,100
Dec 15, 2025
1.4100
1.4100
1.4100
1.4100
1.3426
200
Dec 12, 2025
1.4020
1.4020
1.4020
1.4020
1.3350
1,000
Dec 11, 2025
1.4480
1.4480
1.4480
1.4480
1.3788
-
Dec 10, 2025
1.4480
1.4480
1.4480
1.4480
1.3788
-
Dec 9, 2025
1.4390
1.4480
1.4300
1.4480
1.3788
7,900
Dec 8, 2025
1.4600
1.5050
1.4600
1.4800
1.4093
27,500
Dec 5, 2025
1.4000
1.4800
1.4000
1.4600
1.3902
67,300
Dec 4, 2025
1.3600
1.4000
1.3600
1.4000
1.3331
9,400
Dec 3, 2025
1.3500
1.4000
1.3500
1.3940
1.3274
19,800
Dec 2, 2025
1.3000
1.3500
1.3000
1.3300
1.2664
2,700
Dec 1, 2025
1.2900
1.3120
1.2760
1.3000
1.2379
21,600
Nov 28, 2025
1.2600
1.2800
1.2600
1.2800
1.2188
14,700
Nov 26, 2025
1.1600
1.2700
1.1600
1.2600
1.1998
10,500
Nov 25, 2025
1.2420
1.2420
1.2420
1.2420
1.1827
-
Nov 24, 2025
1.2100
1.2420
1.2100
1.2420
1.1827
3,300
Nov 21, 2025
1.2610
1.2650
1.2000
1.2000
1.1427
63,400
Nov 20, 2025
1.2700
1.2700
1.2700
1.2700
1.2093
3,000
Nov 19, 2025
1.2600
1.2800
1.2400
1.2800
1.2188
15,600
Nov 18, 2025
1.2600
1.2600
1.2360
1.2600
1.1998
41,400
Nov 17, 2025
1.2700
1.2700
1.2600
1.2600
1.1998
2,400
Nov 14, 2025
1.2400
1.2400
1.2400
1.2400
1.1807
4,900
Nov 13, 2025
1.3000
1.3000
1.2500
1.2500
1.1903
2,300
Nov 12, 2025
1.3040
1.3280
1.3040
1.3100
1.2474
1,900
Nov 11, 2025
1.2700
1.3100
1.2700
1.3100
1.2474
16,800
Nov 10, 2025
1.2600
1.2700
1.2400
1.2540
1.1941
22,100
Nov 7, 2025
1.2600
1.2600
1.2220
1.2400
1.1807
400
