Permex Petroleum Corporation (CSE:OIL)
Canada
· Delayed Price · Currency is CAD 5.30
-0.10 (-1.85%)
Aug 15, 2025, 9:30 AM EDT
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -1.85% | 119 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | - | -1.82% | 602 |
| Aug 13, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | - | 7.84% | 2,372 |
| Aug 12, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | - | 2.00% | 666 |
| Aug 11, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | - | 9.17% | 1,861 |
| Aug 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.43% | 104 |
| Aug 7, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | - | - | 371 |
| Aug 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 2.22% | 151 |
| Aug 5, 2025 | 4.80 | 4.80 | 4.40 | 4.50 | - | - | 2,839 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -6.25% | 576 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 134 |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2.13% | 109 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.61 | 4.70 | - | -2.08% | 477 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | - | 317 |
| Jul 25, 2025 | 5.30 | 5.30 | 4.79 | 4.80 | - | -11.11% | 2,144 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | - | -1.10% | 366 |
| Jul 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | - | -0.55% | 100 |
| Jul 22, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | - | -0.18% | 384 |
| Jul 21, 2025 | 5.49 | 5.50 | 5.40 | 5.50 | - | 7.84% | 1,133 |
| Jul 18, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | - | 8.51% | 843 |
| Jul 17, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | - | 8.05% | 1,349 |
| Jul 16, 2025 | 4.11 | 4.40 | 4.11 | 4.35 | - | -1.14% | 1,992 |
| Jul 15, 2025 | 4.42 | 4.42 | 4.20 | 4.40 | - | -0.23% | 1,020 |
| Jul 14, 2025 | 4.41 | 4.42 | 4.41 | 4.41 | - | 1.38% | 1,443 |
| Jul 11, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | - | -3.33% | 1,899 |
| Jul 10, 2025 | 4.70 | 4.72 | 4.49 | 4.50 | - | -5.86% | 2,855 |
| Jul 9, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | - | -1.04% | 2,354 |
| Jul 8, 2025 | 4.90 | 4.90 | 4.70 | 4.83 | - | -3.40% | 1,300 |
| Jul 7, 2025 | 5.00 | 5.00 | 4.89 | 5.00 | - | -1.96% | 1,781 |
| Jul 4, 2025 | 5.09 | 5.10 | 5.09 | 5.10 | - | 2.20% | 737 |
| Jul 3, 2025 | 4.90 | 5.70 | 4.80 | 4.99 | - | 1.84% | 3,159 |
| Jul 2, 2025 | 5.24 | 5.24 | 4.90 | 4.90 | - | -3.35% | 2,989 |
| Jun 30, 2025 | 5.01 | 5.07 | 5.01 | 5.07 | - | -4.34% | 2,084 |
| Jun 27, 2025 | 6.25 | 6.25 | 5.24 | 5.30 | - | -16.54% | 11,999 |
| Jun 26, 2025 | 6.01 | 8.00 | 5.99 | 6.35 | - | 1.76% | 17,223 |
| Jun 25, 2025 | 6.99 | 7.25 | 6.24 | 6.24 | - | -7.56% | 6,556 |
| Jun 24, 2025 | 9.32 | 14.25 | 3.65 | 6.75 | - | -43.75% | 60,762 |
| Jun 23, 2025 | 11.86 | 16.49 | 11.75 | 12.00 | - | 36.05% | 33,049 |
| Jun 20, 2025 | 8.30 | 9.25 | 7.80 | 8.82 | - | 13.08% | 15,541 |
| Jun 19, 2025 | 7.30 | 7.80 | 7.30 | 7.80 | - | 8.33% | 5,467 |
| Jun 18, 2025 | 6.20 | 9.10 | 6.01 | 7.20 | - | 30.67% | 22,687 |
| Jun 17, 2025 | 4.38 | 6.84 | 4.38 | 5.51 | - | 25.80% | 23,317 |
| Jun 16, 2025 | 3.60 | 4.38 | 3.60 | 4.38 | - | 18.38% | 6,781 |
| Jun 13, 2025 | 3.22 | 3.72 | 3.22 | 3.70 | - | 15.63% | 6,105 |
| Jun 12, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | - | 0.31% | 200 |
| Jun 11, 2025 | 3.10 | 3.19 | 3.00 | 3.19 | - | - | 400 |
| Jun 10, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | - | 2.90% | 200 |
| Jun 9, 2025 | 3.20 | 3.30 | 2.90 | 3.10 | - | -3.13% | 1,178 |
| Jun 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jun 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | 190 |