PetroTal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	1,502,233
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	-	647,720
Dec 3, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	638,047
Dec 2, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	716,794
Dec 1, 2025	0.40	0.43	0.40	0.43	0.43	8.97%	1,924,662
Nov 28, 2025	0.39	0.39	0.38	0.39	0.39	-	1,085,707
Nov 27, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	645,984
Nov 26, 2025	0.39	0.39	0.38	0.39	0.39	-	754,515
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	1,146,746
Nov 24, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	912,261
Nov 21, 2025	0.39	0.40	0.38	0.39	0.39	-4.94%	1,672,460
Nov 20, 2025	0.41	0.42	0.40	0.41	0.41	-1.22%	654,445
Nov 19, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	601,199
Nov 18, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	1,794,165
Nov 17, 2025	0.42	0.43	0.41	0.41	0.41	-3.53%	2,320,184
Nov 14, 2025	0.43	0.43	0.42	0.43	0.43	-5.56%	2,630,197
Nov 13, 2025	0.48	0.48	0.41	0.45	0.45	-32.84%	14,724,627
Nov 12, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	325,146
Nov 11, 2025	0.67	0.69	0.66	0.69	0.69	2.99%	823,335
Nov 10, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	260,078
Nov 7, 2025	0.65	0.67	0.65	0.66	0.66	1.54%	231,182
Nov 6, 2025	0.65	0.66	0.64	0.65	0.65	-1.52%	329,165
Nov 5, 2025	0.66	0.66	0.65	0.66	0.66	1.54%	176,650
Nov 4, 2025	0.68	0.68	0.65	0.65	0.65	-1.52%	495,559
Nov 3, 2025	0.67	0.68	0.66	0.66	0.66	-	767,976
Oct 31, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	193,898
Oct 30, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	151,177
Oct 29, 2025	0.65	0.67	0.64	0.67	0.67	4.69%	673,986
Oct 28, 2025	0.65	0.66	0.63	0.64	0.64	-1.54%	585,347
Oct 27, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	465,609
Oct 24, 2025	0.66	0.69	0.66	0.68	0.68	1.49%	666,810
Oct 23, 2025	0.65	0.67	0.64	0.67	0.67	3.08%	1,576,222
Oct 22, 2025	0.62	0.65	0.61	0.65	0.65	4.84%	1,246,133
Oct 21, 2025	0.62	0.62	0.61	0.62	0.62	1.64%	429,627
Oct 20, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	447,103
Oct 17, 2025	0.62	0.62	0.61	0.62	0.62	1.64%	653,789
Oct 16, 2025	0.63	0.63	0.61	0.61	0.61	-	569,753
Oct 15, 2025	0.63	0.64	0.61	0.61	0.61	-1.61%	1,137,880
Oct 14, 2025	0.62	0.62	0.61	0.62	0.62	1.64%	527,506
Oct 10, 2025	0.61	0.61	0.60	0.61	0.61	1.67%	521,647
Oct 9, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	1,102,831
Oct 8, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	470,638
Oct 7, 2025	0.62	0.62	0.61	0.62	0.62	-	453,522
Oct 6, 2025	0.61	0.62	0.61	0.62	0.62	-	579,285
Oct 3, 2025	0.62	0.62	0.61	0.62	0.62	-	326,301
Oct 2, 2025	0.62	0.62	0.61	0.62	0.62	-	617,333
Oct 1, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	814,846
Sep 30, 2025	0.60	0.61	0.59	0.60	0.60	-	315,077
Sep 29, 2025	0.61	0.61	0.59	0.60	0.60	-1.64%	1,523,485
Sep 26, 2025	0.61	0.61	0.60	0.61	0.61	-	213,130