Petrus Resources Ltd. PRQ
TSX · Kanada · Enerji Mineralleri
CAD 1,74+0,02 (+%1,16)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,74 | +%1,16 | CAD 1,73 | CAD 1,75 | CAD 1,73 | 36,20K |
| 2026-09-30 | CAD 1,72 | -%1,71 | CAD 1,75 | CAD 1,78 | CAD 1,72 | 115,80K |
| 2026-09-29 | CAD 1,75 | +%1,74 | CAD 1,72 | CAD 1,77 | CAD 1,70 | 174,70K |
| 2026-09-28 | CAD 1,72 | -%1,15 | CAD 1,73 | CAD 1,76 | CAD 1,72 | 48,40K |
| 2026-09-25 | CAD 1,74 | %0,00 | CAD 1,73 | CAD 1,74 | CAD 1,72 | 51,60K |
| 2026-09-24 | CAD 1,74 | -%0,57 | CAD 1,77 | CAD 1,77 | CAD 1,73 | 38,70K |
| 2026-09-23 | CAD 1,75 | -%1,13 | CAD 1,77 | CAD 1,77 | CAD 1,74 | 59,70K |
| 2026-09-22 | CAD 1,77 | -%1,12 | CAD 1,78 | CAD 1,80 | CAD 1,76 | 81,00K |
| 2026-09-21 | CAD 1,79 | +%0,56 | CAD 1,76 | CAD 1,80 | CAD 1,76 | 79,10K |
| 2026-09-18 | CAD 1,78 | -%1,11 | CAD 1,79 | CAD 1,80 | CAD 1,78 | 81,90K |
| 2026-09-17 | CAD 1,80 | +%0,56 | CAD 1,76 | CAD 1,80 | CAD 1,75 | 19,90K |
| 2026-09-16 | CAD 1,79 | +%0,56 | CAD 1,77 | CAD 1,80 | CAD 1,77 | 25,80K |
| 2026-09-15 | CAD 1,78 | -%0,56 | CAD 1,76 | CAD 1,80 | CAD 1,76 | 80,90K |
| 2026-09-14 | CAD 1,79 | +%1,70 | CAD 1,78 | CAD 1,79 | CAD 1,75 | 21,90K |
| 2026-09-11 | CAD 1,76 | -%2,22 | CAD 1,77 | CAD 1,77 | CAD 1,76 | 29,70K |
| 2026-09-10 | CAD 1,80 | +%1,12 | CAD 1,76 | CAD 1,80 | CAD 1,76 | 24,00K |
| 2026-09-09 | CAD 1,78 | -%1,11 | CAD 1,80 | CAD 1,80 | CAD 1,76 | 54,80K |
| 2026-09-08 | CAD 1,80 | %0,00 | CAD 1,80 | CAD 1,80 | CAD 1,76 | 39,00K |
| 2026-09-04 | CAD 1,80 | +%0,56 | CAD 1,79 | CAD 1,80 | CAD 1,78 | 24,30K |
| 2026-09-03 | CAD 1,79 | -%0,56 | CAD 1,80 | CAD 1,80 | CAD 1,73 | 48,40K |
| 2026-09-02 | CAD 1,80 | -%0,55 | CAD 1,81 | CAD 1,81 | CAD 1,79 | 23,90K |
| 2026-09-01 | CAD 1,81 | +%2,26 | CAD 1,80 | CAD 1,82 | CAD 1,78 | 63,50K |
| 2026-08-31 | CAD 1,77 | -%1,12 | CAD 1,80 | CAD 1,82 | CAD 1,77 | 20,20K |
| 2026-08-28 | CAD 1,79 | %0,00 | CAD 1,80 | CAD 1,80 | CAD 1,79 | 9,00K |
| 2026-08-27 | CAD 1,79 | %0,00 | CAD 1,79 | CAD 1,81 | CAD 1,77 | 55,40K |
| 2026-08-26 | CAD 1,79 | %0,00 | CAD 1,81 | CAD 1,82 | CAD 1,79 | 16,90K |
| 2026-08-25 | CAD 1,79 | -%1,10 | CAD 1,80 | CAD 1,81 | CAD 1,75 | 52,80K |
| 2026-08-24 | CAD 1,81 | -%1,09 | CAD 1,82 | CAD 1,82 | CAD 1,79 | 50,20K |
| 2026-08-21 | CAD 1,83 | %0,00 | CAD 1,83 | CAD 1,83 | CAD 1,81 | 73,90K |
| 2026-08-20 | CAD 1,83 | %0,00 | CAD 1,83 | CAD 1,84 | CAD 1,81 | 28,80K |
| 2026-08-19 | CAD 1,83 | +%1,10 | CAD 1,83 | CAD 1,83 | CAD 1,81 | 22,40K |
| 2026-08-18 | CAD 1,81 | %0,00 | CAD 1,81 | CAD 1,85 | CAD 1,81 | 30,90K |
| 2026-08-17 | CAD 1,81 | -%2,16 | CAD 1,81 | CAD 1,84 | CAD 1,80 | 77,80K |
| 2026-08-14 | CAD 1,85 | +%2,21 | CAD 1,83 | CAD 1,85 | CAD 1,78 | 54,70K |
| 2026-08-13 | CAD 1,81 | %0,00 | CAD 1,82 | CAD 1,83 | CAD 1,77 | 38,70K |
| 2026-08-12 | CAD 1,81 | %0,00 | CAD 1,81 | CAD 1,83 | CAD 1,80 | 102,80K |
| 2026-08-11 | CAD 1,81 | +%2,26 | CAD 1,79 | CAD 1,83 | CAD 1,77 | 38,80K |
| 2026-08-10 | CAD 1,77 | -%0,56 | CAD 1,79 | CAD 1,80 | CAD 1,75 | 58,90K |
| 2026-08-07 | CAD 1,78 | +%1,14 | CAD 1,76 | CAD 1,79 | CAD 1,73 | 90,30K |
| 2026-08-06 | CAD 1,76 | +%2,33 | CAD 1,76 | CAD 1,77 | CAD 1,74 | 49,00K |
| 2026-08-05 | CAD 1,72 | +%1,18 | CAD 1,73 | CAD 1,77 | CAD 1,72 | 84,50K |
| 2026-08-04 | CAD 1,70 | -%1,73 | CAD 1,74 | CAD 1,74 | CAD 1,68 | 47,70K |
| 2026-07-31 | CAD 1,73 | %0,00 | CAD 1,73 | CAD 1,75 | CAD 1,73 | 12,10K |
| 2026-07-30 | CAD 1,73 | +%1,76 | CAD 1,69 | CAD 1,74 | CAD 1,69 | 11,00K |
| 2026-07-29 | CAD 1,70 | %0,00 | CAD 1,69 | CAD 1,72 | CAD 1,67 | 39,00K |
| 2026-07-28 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,74 | CAD 1,66 | 47,40K |
| 2026-07-27 | CAD 1,70 | -%1,16 | CAD 1,74 | CAD 1,74 | CAD 1,69 | 41,40K |
| 2026-07-24 | CAD 1,72 | -%3,37 | CAD 1,76 | CAD 1,76 | CAD 1,69 | 74,40K |
| 2026-07-23 | CAD 1,78 | +%1,71 | CAD 1,77 | CAD 1,79 | CAD 1,75 | 105,70K |
| 2026-07-22 | CAD 1,75 | -%1,13 | CAD 1,73 | CAD 1,77 | CAD 1,71 | 25,70K |
| 2026-07-21 | CAD 1,77 | +%2,91 | CAD 1,74 | CAD 1,77 | CAD 1,70 | 75,50K |
| 2026-07-20 | CAD 1,72 | -%0,58 | CAD 1,73 | CAD 1,74 | CAD 1,71 | 24,60K |
| 2026-07-17 | CAD 1,73 | +%1,76 | CAD 1,71 | CAD 1,75 | CAD 1,68 | 67,20K |
| 2026-07-16 | CAD 1,70 | -%0,58 | CAD 1,70 | CAD 1,71 | CAD 1,68 | 35,90K |
| 2026-07-15 | CAD 1,71 | -%1,72 | CAD 1,74 | CAD 1,74 | CAD 1,69 | 22,90K |
| 2026-07-14 | CAD 1,74 | +%1,75 | CAD 1,75 | CAD 1,78 | CAD 1,72 | 68,10K |
| 2026-07-13 | CAD 1,71 | +%0,59 | CAD 1,72 | CAD 1,75 | CAD 1,71 | 27,20K |
| 2026-07-10 | CAD 1,70 | +%1,19 | CAD 1,71 | CAD 1,73 | CAD 1,69 | 16,60K |
| 2026-07-09 | CAD 1,68 | -%2,33 | CAD 1,75 | CAD 1,75 | CAD 1,68 | 40,70K |
| 2026-07-08 | CAD 1,72 | %0,00 | CAD 1,71 | CAD 1,74 | CAD 1,70 | 40,70K |
| 2026-07-07 | CAD 1,72 | +%1,18 | CAD 1,72 | CAD 1,73 | CAD 1,68 | 37,80K |
| 2026-07-06 | CAD 1,70 | +%1,19 | CAD 1,69 | CAD 1,72 | CAD 1,69 | 71,70K |
| 2026-07-03 | CAD 1,68 | +%0,60 | CAD 1,67 | CAD 1,70 | CAD 1,67 | 25,60K |
| 2026-07-02 | CAD 1,67 | +%1,21 | CAD 1,64 | CAD 1,67 | CAD 1,63 | 41,30K |
| 2026-06-30 | CAD 1,65 | +%1,85 | CAD 1,65 | CAD 1,68 | CAD 1,63 | 57,90K |
| 2026-06-29 | CAD 1,62 | -%3,57 | CAD 1,70 | CAD 1,70 | CAD 1,62 | 123,90K |
| 2026-06-26 | CAD 1,68 | +%1,82 | CAD 1,65 | CAD 1,68 | CAD 1,64 | 92,30K |
| 2026-06-25 | CAD 1,65 | +%3,12 | CAD 1,63 | CAD 1,66 | CAD 1,62 | 31,50K |
| 2026-06-24 | CAD 1,60 | -%3,03 | CAD 1,69 | CAD 1,69 | CAD 1,60 | 67,60K |
| 2026-06-23 | CAD 1,65 | %0,00 | CAD 1,66 | CAD 1,70 | CAD 1,65 | 27,30K |
| 2026-06-22 | CAD 1,65 | -%1,79 | CAD 1,68 | CAD 1,70 | CAD 1,64 | 73,10K |
| 2026-06-19 | CAD 1,68 | +%0,60 | CAD 1,70 | CAD 1,71 | CAD 1,68 | 58,50K |
| 2026-06-18 | CAD 1,67 | -%2,34 | CAD 1,71 | CAD 1,71 | CAD 1,65 | 189,80K |
| 2026-06-17 | CAD 1,71 | -%1,72 | CAD 1,74 | CAD 1,74 | CAD 1,71 | 26,00K |
| 2026-06-16 | CAD 1,74 | -%0,57 | CAD 1,72 | CAD 1,74 | CAD 1,71 | 30,00K |
| 2026-06-15 | CAD 1,75 | -%1,13 | CAD 1,71 | CAD 1,75 | CAD 1,70 | 161,30K |
| 2026-06-12 | CAD 1,77 | +%2,31 | CAD 1,73 | CAD 1,77 | CAD 1,70 | 120,20K |
| 2026-06-11 | CAD 1,73 | -%2,26 | CAD 1,75 | CAD 1,75 | CAD 1,70 | 96,30K |
| 2026-06-10 | CAD 1,77 | +%2,91 | CAD 1,72 | CAD 1,77 | CAD 1,72 | 60,60K |
| 2026-06-09 | CAD 1,72 | -%3,91 | CAD 1,74 | CAD 1,74 | CAD 1,72 | 35,40K |
| 2026-06-08 | CAD 1,79 | +%3,47 | CAD 1,76 | CAD 1,79 | CAD 1,74 | 50,00K |
| 2026-06-05 | CAD 1,73 | -%3,35 | CAD 1,77 | CAD 1,81 | CAD 1,73 | 76,00K |
| 2026-06-04 | CAD 1,79 | +%1,13 | CAD 1,77 | CAD 1,80 | CAD 1,76 | 48,50K |
| 2026-06-03 | CAD 1,77 | +%1,14 | CAD 1,75 | CAD 1,81 | CAD 1,75 | 18,30K |
| 2026-06-02 | CAD 1,75 | +%1,16 | CAD 1,73 | CAD 1,78 | CAD 1,73 | 76,40K |
| 2026-06-01 | CAD 1,73 | %0,00 | CAD 1,75 | CAD 1,77 | CAD 1,71 | 151,30K |
| 2026-05-29 | CAD 1,73 | -%1,14 | CAD 1,75 | CAD 1,77 | CAD 1,72 | 47,50K |
| 2026-05-28 | CAD 1,75 | +%0,57 | CAD 1,75 | CAD 1,79 | CAD 1,74 | 62,10K |
| 2026-05-27 | CAD 1,74 | -%0,57 | CAD 1,75 | CAD 1,77 | CAD 1,73 | 37,10K |
| 2026-05-26 | CAD 1,75 | +%0,57 | CAD 1,76 | CAD 1,76 | CAD 1,73 | 54,50K |