Financial News
Permex Petroleum Corp (OP: OILCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.000 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2024 | 4.000 | 45 | +0.09(+2.22%) | |||
| Apr 12, 2024 | 3.913 | 10 | +0.04(+0.99%) | |||
| Apr 11, 2024 | 3.920 | 3.920 | 3.875 | 3.875 | 1,010 | -0.41(-9.46%) |
| Apr 09, 2024 | 4.280 | 105 | +0.00(+0.00%) | |||
| Apr 08, 2024 | 4.630 | 4.630 | 4.280 | 4.280 | 202 | -0.49(-10.27%) |
| Apr 04, 2024 | 4.770 | 106 | -0.12(-2.42%) | |||
| Apr 03, 2024 | 4.888 | 5.316 | 4.794 | 4.888 | 1,501 | +0.19(+4.01%) |
| Apr 01, 2024 | 4.700 | 25 | +0.21(+4.68%) | |||
| Mar 28, 2024 | 4.180 | 4.490 | 4.180 | 4.490 | 351 | +0.53(+13.38%) |
| Mar 26, 2024 | 3.960 | 37 | +0.11(+2.86%) | |||
| Mar 25, 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 310 | -0.10(-2.53%) |
| Mar 22, 2024 | 4.030 | 4.030 | 3.950 | 3.950 | 1,125 | -0.10(-2.47%) |
| Mar 21, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 350 | +0.11(+2.79%) |
| Mar 18, 2024 | 3.940 | 0 | -0.32(-7.51%) | |||
| Mar 15, 2024 | 4.239 | 4.260 | 4.239 | 4.260 | 401 | -0.03(-0.64%) |
| Mar 14, 2024 | 4.287 | 4.287 | 4.287 | 4.287 | 500 | -0.06(-1.41%) |
| Mar 13, 2024 | 4.349 | 4.349 | 4.349 | 4.349 | 311 | +0.06(+1.30%) |
| Mar 12, 2024 | 4.140 | 4.293 | 4.140 | 4.293 | 204 | +0.02(+0.36%) |
| Mar 11, 2024 | 4.230 | 4.277 | 4.230 | 4.277 | 465 | +0.27(+6.65%) |
| Mar 08, 2024 | 3.974 | 4.011 | 3.974 | 4.011 | 358 | +0.22(+5.83%) |
| Mar 07, 2024 | 3.670 | 3.790 | 3.670 | 3.790 | 1,359 | +0.17(+4.55%) |
| Mar 06, 2024 | 3.612 | 3.625 | 3.612 | 3.625 | 420 | +0.21(+5.99%) |
| Mar 05, 2024 | 3.550 | 3.550 | 3.420 | 3.420 | 1,335 | -0.13(-3.66%) |
| Mar 04, 2024 | 3.656 | 3.680 | 3.550 | 3.550 | 3,642 | -0.01(-0.28%) |
| Mar 01, 2024 | 3.730 | 3.740 | 3.500 | 3.560 | 4,090 | -0.17(-4.56%) |
| Feb 29, 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 1,030 | +0.08(+2.05%) |
| Feb 28, 2024 | 3.300 | 3.655 | 3.300 | 3.655 | 470 | +0.24(+7.18%) |
| Feb 26, 2024 | 3.410 | 2 | -0.42(-10.97%) | |||
| Feb 22, 2024 | 3.830 | 0 | -0.43(-10.09%) | |||
| Feb 09, 2024 | 4.260 | 33 | +0.26(+6.50%) | |||
| Feb 08, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 243 | +0.51(+14.55%) |
| Feb 07, 2024 | 3.492 | 3.492 | 3.280 | 3.492 | 2,665 | +0.34(+10.86%) |
| Feb 05, 2024 | 3.150 | 71 | -0.10(-3.08%) | |||
| Feb 02, 2024 | 3.620 | 3.620 | 3.250 | 3.250 | 2,640 | -0.10(-3.00%) |
| Feb 01, 2024 | 3.784 | 3.784 | 3.350 | 3.350 | 4,092 | -0.65(-16.24%) |
| Jan 31, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 404 | +0.00(+0.00%) |
| Jan 30, 2024 | 4.122 | 4.122 | 4.000 | 4.000 | 1,358 | -0.20(-4.76%) |
| Jan 29, 2024 | 4.190 | 4.450 | 4.190 | 4.200 | 1,795 | -1.04(-19.85%) |
| Jan 25, 2024 | 5.240 | 69 | -0.01(-0.19%) | |||
| Jan 24, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 592 | +0.11(+2.04%) |
| Jan 23, 2024 | 5.145 | 5.145 | 5.000 | 5.145 | 1,326 | +0.06(+1.28%) |
| Jan 19, 2024 | 5.080 | 15 | +0.08(+1.60%) | |||
| Jan 18, 2024 | 5.000 | 5.000 | 4.806 | 5.000 | 1,067 | +0.00(+0.00%) |
| Jan 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 3,337 | -0.02(-0.40%) |
| Jan 12, 2024 | 5.020 | 24 | -1.49(-22.85%) | |||
| Jan 11, 2024 | 6.001 | 6.507 | 5.975 | 6.507 | 6,734 | +0.99(+17.88%) |
| Jan 10, 2024 | 4.751 | 5.520 | 4.750 | 5.520 | 5,567 | +0.98(+21.59%) |
| Jan 09, 2024 | 4.401 | 4.540 | 4.170 | 4.540 | 2,200 | +0.31(+7.33%) |
| Jan 08, 2024 | 4.007 | 4.235 | 4.000 | 4.230 | 1,700 | +0.51(+13.71%) |
| Jan 04, 2024 | 3.720 | 142 | +0.34(+10.06%) | |||
| Jan 02, 2024 | 3.380 | 122 | +0.26(+8.33%) | |||
| Dec 29, 2023 | 3.140 | 3.140 | 3.120 | 3.120 | 1,971 | -0.08(-2.50%) |
| Dec 28, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 2,019 | -0.02(-0.62%) |
| Dec 27, 2023 | 3.200 | 3.220 | 3.200 | 3.220 | 868 | -0.02(-0.62%) |
| Dec 22, 2023 | 3.240 | 53 | +0.06(+1.73%) | |||
| Dec 20, 2023 | 3.185 | 17 | -0.03(-0.84%) | |||
| Dec 18, 2023 | 3.212 | 86 | +0.05(+1.65%) | |||
| Dec 08, 2023 | 3.160 | 33 | -0.05(-1.71%) | |||
| Dec 07, 2023 | 3.250 | 3.250 | 3.215 | 3.215 | 343 | -0.06(-1.98%) |
| Dec 06, 2023 | 3.280 | 3.280 | 3.280 | 3.280 | 239 | -0.37(-10.04%) |
| Dec 04, 2023 | 3.646 | 9 | +0.55(+17.61%) | |||
| Dec 01, 2023 | 3.475 | 3.475 | 3.100 | 3.100 | 1,237 | -0.23(-6.77%) |
| Nov 30, 2023 | 3.234 | 3.325 | 3.234 | 3.325 | 203 | -0.05(-1.62%) |
| Nov 29, 2023 | 3.290 | 3.380 | 3.290 | 3.380 | 499 | +0.01(+0.24%) |
| Nov 24, 2023 | 3.372 | 3 | -0.27(-7.34%) | |||
| Nov 21, 2023 | 3.639 | 4 | -0.06(-1.65%) | |||
| Nov 20, 2023 | 3.850 | 3.850 | 3.700 | 3.700 | 365 | +1.96(+112.07%) |
| Oct 20, 2023 | 1.745 | 0 | -0.02(-1.00%) | |||
| Oct 19, 2023 | 1.720 | 1.762 | 1.720 | 1.762 | 2,636 | +0.07(+4.28%) |
| Oct 17, 2023 | 1.690 | 0 | -0.22(-11.52%) | |||
| Oct 16, 2023 | 1.759 | 1.910 | 1.759 | 1.910 | 3,351 | +0.12(+6.70%) |
| Oct 12, 2023 | 1.790 | 21 | -0.08(-4.53%) | |||
| Oct 10, 2023 | 1.875 | 81 | +0.01(+0.81%) | |||
| Oct 09, 2023 | 1.860 | 1.860 | 1.860 | 1.860 | 1,050 | +0.01(+0.49%) |
| Oct 06, 2023 | 1.851 | 1.851 | 1.851 | 1.851 | 500 | +0.02(+0.87%) |
| Oct 05, 2023 | 1.855 | 1.855 | 1.835 | 1.835 | 1,184 | -0.07(-3.93%) |
| Oct 03, 2023 | 1.910 | 4 | +0.09(+4.95%) | |||
| Oct 02, 2023 | 1.820 | 1.820 | 1.820 | 1.820 | 709 | -0.05(-2.67%) |
| Sep 29, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 551 | +0.00(+0.00%) |
| Sep 28, 2023 | 1.870 | 1.870 | 1.870 | 1.870 | 400 | -0.01(-0.53%) |
| Sep 27, 2023 | 1.840 | 1.880 | 1.840 | 1.880 | 2,584 | +0.03(+1.62%) |
| Sep 26, 2023 | 1.850 | 1.850 | 1.850 | 1.850 | 186 | -0.06(-3.14%) |
| Sep 25, 2023 | 2.000 | 2.000 | 1.910 | 1.910 | 2,605 | -0.11(-5.45%) |
| Sep 22, 2023 | 2.002 | 2.020 | 2.002 | 2.020 | 1,501 | +0.09(+4.66%) |
| Sep 21, 2023 | 1.930 | 1.930 | 1.930 | 1.930 | 2,000 | -0.05(-2.28%) |
| Sep 20, 2023 | 1.975 | 1.975 | 1.975 | 1.975 | 191 | +0.05(+2.33%) |
| Sep 18, 2023 | 1.930 | 0 | +0.01(+0.52%) | |||
| Sep 15, 2023 | 1.920 | 1.920 | 1.920 | 1.920 | 1,001 | -0.02(-1.03%) |
| Sep 14, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 303 | +0.00(+0.00%) |
| Sep 13, 2023 | 1.940 | 1.940 | 1.940 | 1.940 | 247 | -0.06(-3.00%) |
| Sep 12, 2023 | 2.020 | 2.020 | 1.990 | 2.000 | 1,603 | +0.19(+10.50%) |
| Sep 11, 2023 | 1.810 | 1.810 | 1.810 | 1.810 | 123 | -0.14(-7.18%) |
| Sep 06, 2023 | 1.950 | 2 | -0.10(-4.88%) | |||
| Sep 05, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 3,885 | +0.05(+2.50%) |
| Aug 31, 2023 | 2.000 | 0 | -0.10(-4.76%) | |||
| Aug 30, 2023 | 2.090 | 2.100 | 2.090 | 2.100 | 2,017 | +0.19(+9.95%) |
| Aug 28, 2023 | 1.910 | 69 | +0.00(+0.00%) | |||
| Aug 25, 2023 | 1.910 | 1.910 | 1.910 | 1.910 | 623 | -0.04(-2.05%) |
| Aug 24, 2023 | 2.005 | 2.005 | 1.950 | 1.950 | 300 | +0.04(+2.20%) |
| Aug 23, 2023 | 1.910 | 1.922 | 1.880 | 1.908 | 5,018 | -0.09(-4.60%) |
| Aug 22, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 1,109 | +0.00(+0.00%) |
| Aug 18, 2023 | 2.000 | 45 | -0.01(-0.50%) | |||
| Aug 16, 2023 | 2.010 | 0 | -0.06(-2.90%) | |||
| Aug 14, 2023 | 2.070 | 0 | -0.01(-0.48%) | |||
| Aug 10, 2023 | 2.080 | 80 | +0.00(+0.24%) | |||
| Aug 09, 2023 | 2.110 | 2.110 | 2.075 | 2.075 | 5,250 | -0.05(-2.35%) |
| Aug 07, 2023 | 2.125 | 0 | -0.04(-2.07%) | |||
| Aug 04, 2023 | 2.170 | 2.170 | 2.170 | 2.170 | 505 | -0.03(-1.36%) |
| Jul 31, 2023 | 2.200 | 0 | +0.09(+4.27%) | |||
| Jul 28, 2023 | 2.110 | 2.190 | 2.110 | 2.110 | 2,500 | -0.05(-2.31%) |
| Jul 26, 2023 | 2.160 | 105 | +0.01(+0.23%) | |||
| Jul 25, 2023 | 2.165 | 2.165 | 2.155 | 2.155 | 1,010 | +0.00(+0.23%) |
| Jul 24, 2023 | 2.110 | 2.195 | 2.110 | 2.150 | 998 | +0.04(+1.90%) |
| Jul 21, 2023 | 2.120 | 2.121 | 2.110 | 2.110 | 2,700 | -0.04(-1.86%) |
| Jul 20, 2023 | 2.230 | 2.230 | 2.143 | 2.150 | 780 | -0.06(-2.87%) |
| Jul 19, 2023 | 2.213 | 2.213 | 2.213 | 2.213 | 235 | -0.02(-1.01%) |
| Jul 18, 2023 | 2.236 | 2.236 | 2.236 | 2.236 | 200 | -0.01(-0.62%) |
| Jul 17, 2023 | 2.250 | 2.250 | 2.210 | 2.250 | 6,272 | +0.00(+0.22%) |
| Jul 13, 2023 | 2.245 | 1 | +0.06(+2.51%) | |||
| Jul 12, 2023 | 2.080 | 2.190 | 2.080 | 2.190 | 1,219 | +0.10(+4.80%) |
| Jul 11, 2023 | 2.060 | 2.090 | 2.060 | 2.090 | 2,611 | +0.03(+1.64%) |
| Jul 10, 2023 | 2.055 | 2.056 | 2.055 | 2.056 | 345 | -0.00(-0.19%) |
| Jul 07, 2023 | 2.060 | 2.060 | 2.030 | 2.060 | 1,461 | +0.02(+1.10%) |
| Jul 06, 2023 | 2.080 | 2.080 | 2.020 | 2.038 | 6,475 | -0.04(-2.04%) |
| Jul 05, 2023 | 2.080 | 2.080 | 2.080 | 2.080 | 170 | -0.14(-6.31%) |
| Jul 03, 2023 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | +0.14(+6.73%) |
| Jun 30, 2023 | 2.110 | 2.110 | 2.080 | 2.080 | 1,005 | +0.04(+1.96%) |
| Jun 29, 2023 | 2.130 | 2.130 | 1.970 | 2.040 | 2,902 | -0.01(-0.49%) |
| Jun 28, 2023 | 2.130 | 2.130 | 2.050 | 2.050 | 3,915 | -0.19(-8.48%) |
| Jun 26, 2023 | 2.240 | 117 | +0.14(+6.41%) | |||
| Jun 23, 2023 | 2.105 | 2.105 | 2.105 | 2.105 | 1,039 | -0.12(-5.18%) |
| Jun 22, 2023 | 2.220 | 2.220 | 2.220 | 2.220 | 263 | -0.06(-2.63%) |
| Jun 20, 2023 | 2.280 | 180 | -0.07(-2.77%) | |||
| Jun 16, 2023 | 2.210 | 2.345 | 2.210 | 2.345 | 3,480 | -0.02(-1.05%) |
| Jun 15, 2023 | 2.370 | 2.370 | 2.355 | 2.370 | 5,250 | +0.00(+0.00%) |
| Jun 14, 2023 | 2.350 | 2.370 | 2.350 | 2.370 | 960 | +0.08(+3.49%) |
| Jun 13, 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 975 | -0.05(-2.14%) |
| Jun 12, 2023 | 2.290 | 2.340 | 2.290 | 2.340 | 1,133 | +0.05(+2.18%) |
| Jun 09, 2023 | 2.320 | 2.320 | 2.290 | 2.290 | 1,083 | +0.03(+1.33%) |
| Jun 08, 2023 | 2.250 | 2.260 | 2.250 | 2.260 | 2,401 | +0.03(+1.35%) |
| Jun 06, 2023 | 2.230 | 0 | -0.07(-3.04%) | |||
| Jun 05, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 1,312 | -0.01(-0.30%) |
| Jun 02, 2023 | 2.393 | 2.393 | 2.306 | 2.307 | 1,414 | -0.11(-4.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
