Permex Petroleum Corporation (CSE:OIL)
Canada
· Delayed Price · Currency is CAD 5.30
-1.05 (-16.54%)
Jun 27, 2025, 3:59 PM EDT
Permex Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jun 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | - | - |
| Jun 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 6.67% | 100 |
| May 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| May 29, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | - | -3.23% | 1,865 |
| May 28, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | - | -6.06% | 300 |
| May 27, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | - | - | 200 |
| May 26, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | - | 6.45% | 202 |
| May 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | - |
| May 22, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | - | -3.13% | 500 |
| May 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3.23% | 300 |
| May 20, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | - | -3.13% | 405 |
| May 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -1.23% | 100 |
| May 15, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | - | -1.82% | 515 |
| May 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | - |
| 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 |