Permex Petroleum Corporation (CSE:OIL)
Canada
· Delayed Price · Currency is CAD 3.300
-0.140 (-4.07%)
May 13, 2025, 9:40 AM EDT
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | - | -4.07% | 466 |
| May 12, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.71% | 105 |
| May 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| May 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | 100 |
| May 6, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | - | - | 544 |
| May 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2.94% | 902 |
| May 2, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | - | -2.86% | 221 |
| May 1, 2025 | 3.20 | 3.50 | 3.10 | 3.50 | - | 9.37% | 1,063 |
| Apr 30, 2025 | 3.50 | 3.50 | 3.00 | 3.20 | - | -8.57% | 1,010 |
| Apr 29, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | - | -3.58% | 677 |
| Apr 28, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | - | -0.27% | 227 |
| Apr 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | - |
| Apr 24, 2025 | 3.60 | 3.69 | 3.60 | 3.64 | - | 7.06% | 300 |
| Apr 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | - |
| Apr 22, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | - | 5.26% | 213 |
| Apr 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 0.94% | 405 |
| Apr 17, 2025 | 3.35 | 3.35 | 3.10 | 3.20 | - | -4.48% | 1,165 |
| Apr 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | - | -0.30% | 414 |
| Apr 15, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | - | -1.18% | 535 |
| Apr 14, 2025 | 3.80 | 3.80 | 3.40 | 3.40 | - | -10.53% | 931 |
| Apr 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.26% | 100 |
| Apr 10, 2025 | 3.97 | 3.97 | 3.65 | 3.79 | - | 8.29% | 1,429 |
| Apr 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1.16% | 1,307 |
| Apr 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -1.14% | 234 |
| Apr 7, 2025 | 3.69 | 3.69 | 3.50 | 3.50 | - | -10.26% | 913 |
| Apr 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -2.50% | 100 |
| Apr 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.25% | 100 |
| Apr 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | - | 0.50% | 255 |
| Apr 1, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | - | - |
| Mar 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | - | - |
| Mar 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | 13.43% | 561 |
| Mar 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Mar 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Mar 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Mar 24, 2025 | 3.88 | 3.88 | 3.50 | 3.50 | - | 2.94% | 828 |
| Mar 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | 100 |
| Mar 20, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | - | 6.25% | 500 |
| Mar 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Mar 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Mar 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3.23% | 100 |
| Mar 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| Mar 13, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | - | -6.06% | 750 |
| Mar 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -2.37% | 213 |
| Mar 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | - | - |
| Mar 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | - | 16.55% | 530 |
| Mar 7, 2025 | 3.62 | 3.62 | 2.80 | 2.90 | - | -19.44% | 2,700 |
| Mar 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -2.44% | 118 |
| Mar 5, 2025 | 3.90 | 3.90 | 3.69 | 3.69 | - | -7.52% | 809 |
| Mar 4, 2025 | 3.79 | 3.99 | 3.79 | 3.99 | - | 5.00% | 524 |