Petrel Resources (CDI) (PET) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Petrel Resources (CDI)

Date Open High Low Close* Volume
16/07/2026 0.90p 0.95p 0.90p 0.90p 0
15/07/2026 0.90p 0.95p 0.90p 0.90p 0
14/07/2026 0.90p 0.95p 0.80p 0.90p 998322
13/07/2026 0.90p 1.00p 0.80p 0.90p 5795
10/07/2026 0.90p 0.95p 0.80p 0.90p 25000
09/07/2026 0.90p 1.00p 0.80p 0.90p 5675
08/07/2026 0.90p 0.95p 0.80p 0.90p 4209
07/07/2026 0.90p 0.95p 0.80p 0.90p 14258
06/07/2026 0.90p 0.95p 0.80p 0.90p 1250
03/07/2026 0.90p 1.00p 0.80p 0.90p 76643
02/07/2026 0.90p 1.00p 0.80p 0.90p 1072
01/07/2026 0.90p 0.95p 0.80p 0.90p 113895
30/06/2026 0.90p 0.95p 0.80p 0.90p 2570
29/06/2026 0.90p 0.95p 0.80p 0.90p 1187
26/06/2026 0.90p 1.00p 0.80p 0.90p 4867
25/06/2026 0.90p 1.00p 0.80p 0.90p 23017
24/06/2026 0.90p 0.98p 0.80p 0.90p 51655
23/06/2026 0.90p 0.98p 0.80p 0.90p 23880
22/06/2026 0.90p 1.00p 0.80p 0.90p 5813
19/06/2026 0.90p 0.95p 0.80p 0.90p 600000
18/06/2026 0.90p 1.00p 0.80p 0.90p 237939
17/06/2026 0.90p 0.95p 0.82p 0.90p 619
16/06/2026 0.90p 1.00p 0.80p 0.90p 134743
15/06/2026 0.90p 1.00p 0.80p 0.90p 18603
12/06/2026 0.90p 1.00p 0.80p 0.90p 9030
11/06/2026 0.90p 1.00p 0.80p 0.90p 26506
10/06/2026 0.90p 0.90p 0.90p 0.90p 0
09/06/2026 0.90p 0.90p 0.90p 0.90p 0
08/06/2026 0.90p 1.00p 0.80p 0.90p 577797
05/06/2026 0.90p 1.00p 0.80p 0.90p 358667
04/06/2026 0.90p 1.00p 0.80p 0.90p 1141897
03/06/2026 0.85p 1.00p 0.80p 0.90p 1318699
02/06/2026 0.80p 0.98p 0.70p 0.85p 1411983
01/06/2026 0.80p 0.90p 0.70p 0.80p 385276
29/05/2026 0.80p 0.90p 0.70p 0.80p 1049781
28/05/2026 0.85p 0.90p 0.75p 0.80p 107439
27/05/2026 0.85p 0.88p 0.80p 0.85p 76268
26/05/2026 0.85p 0.85p 0.80p 0.85p 1894
22/05/2026 0.85p 0.85p 0.80p 0.85p 200
21/05/2026 0.85p 0.85p 0.85p 0.85p 0
20/05/2026 0.90p 1.00p 0.80p 0.85p 1061390
19/05/2026 0.90p 0.90p 0.80p 0.90p 21769
18/05/2026 0.90p 0.97p 0.80p 0.90p 122608
15/05/2026 0.90p 0.90p 0.80p 0.90p 35823
14/05/2026 0.90p 1.00p 0.80p 0.90p 42853
13/05/2026 0.90p 1.00p 0.80p 0.90p 63317
12/05/2026 0.90p 0.90p 0.81p 0.90p 50000
11/05/2026 0.90p 1.00p 0.80p 0.90p 49844
08/05/2026 0.90p 1.00p 0.80p 0.90p 13489
07/05/2026 0.90p 0.97p 0.80p 0.90p 143493
06/05/2026 0.90p 0.97p 0.90p 0.90p 27200
05/05/2026 0.90p 0.90p 0.80p 0.90p 20519
01/05/2026 0.90p 1.00p 0.81p 0.90p 388122
30/04/2026 0.90p 1.00p 0.80p 0.90p 54539
29/04/2026 0.90p 0.90p 0.80p 0.90p 205139
28/04/2026 0.90p 1.00p 0.80p 0.90p 90057
27/04/2026 0.90p 0.97p 0.81p 0.90p 201728
24/04/2026 0.90p 0.90p 0.81p 0.90p 1922
23/04/2026 0.90p 0.90p 0.80p 0.90p 169886
22/04/2026 0.80p 1.00p 0.70p 0.90p 1579330
21/04/2026 0.80p 0.80p 0.71p 0.80p 105
20/04/2026 0.80p 0.90p 0.70p 0.80p 16443
17/04/2026 0.80p 0.90p 0.70p 0.80p 55853
16/04/2026 0.80p 0.90p 0.70p 0.80p 531779
15/04/2026 0.73p 0.90p 0.65p 0.80p 1127775
14/04/2026 0.73p 0.78p 0.66p 0.73p 305104
13/04/2026 0.75p 0.80p 0.65p 0.73p 109589
10/04/2026 0.75p 0.80p 0.70p 0.75p 26765
09/04/2026 0.75p 0.80p 0.70p 0.75p 88325
08/04/2026 0.75p 0.80p 0.70p 0.75p 10010
07/04/2026 0.80p 0.80p 0.67p 0.75p 2890563
02/04/2026 0.80p 0.85p 0.75p 0.80p 30668
01/04/2026 0.80p 0.80p 0.75p 0.80p 17625
31/03/2026 0.80p 0.80p 0.75p 0.85p 297781
30/03/2026 0.80p 0.85p 0.75p 0.80p 10661
27/03/2026 0.80p 0.85p 0.80p 0.80p 184135
26/03/2026 0.88p 0.88p 0.75p 0.80p 940607
25/03/2026 0.88p 0.95p 0.80p 0.88p 385547
24/03/2026 0.88p 0.88p 0.88p 0.88p 0
23/03/2026 0.88p 0.95p 0.80p 0.88p 109859
20/03/2026 0.88p 1.00p 0.80p 0.88p 17434
19/03/2026 0.88p 0.95p 0.80p 0.88p 44034
18/03/2026 0.88p 0.94p 0.80p 0.88p 86235
17/03/2026 0.88p 0.94p 0.80p 0.88p 514236
16/03/2026 0.88p 0.95p 0.80p 0.88p 11287
13/03/2026 0.88p 0.88p 0.84p 0.88p 296892
12/03/2026 0.88p 0.88p 0.84p 0.88p 100000
11/03/2026 0.80p 0.95p 0.70p 0.88p 1188669
10/03/2026 0.80p 0.90p 0.70p 0.80p 3213
09/03/2026 0.80p 0.90p 0.70p 0.80p 82375
06/03/2026 0.80p 0.85p 0.80p 0.80p 322193
05/03/2026 0.80p 0.82p 0.80p 0.80p 450000
04/03/2026 0.80p 0.90p 0.70p 0.80p 71427
03/03/2026 0.80p 0.90p 0.70p 0.80p 183979
02/03/2026 0.80p 0.90p 0.66p 0.80p 1129475
27/02/2026 0.80p 0.90p 0.70p 0.80p 1165656
26/02/2026 0.75p 0.90p 0.70p 0.80p 297919
25/02/2026 0.80p 0.80p 0.65p 0.75p 490792
24/02/2026 0.80p 0.90p 0.70p 0.80p 501669
23/02/2026 0.80p 0.90p 0.70p 0.80p 23941
20/02/2026 0.80p 0.90p 0.70p 0.80p 115560
19/02/2026 0.80p 0.90p 0.70p 0.80p 619
18/02/2026 0.80p 0.90p 0.70p 0.80p 141885
17/02/2026 0.80p 0.90p 0.70p 0.80p 228161
16/02/2026 0.80p 0.90p 0.70p 0.80p 133698
13/02/2026 0.80p 0.90p 0.70p 0.80p 532742
12/02/2026 0.80p 0.80p 0.75p 0.80p 1409
11/02/2026 0.80p 0.90p 0.70p 0.80p 157555
10/02/2026 0.80p 0.90p 0.70p 0.80p 30230
09/02/2026 0.80p 0.90p 0.70p 0.80p 116529
06/02/2026 0.75p 0.90p 0.70p 0.80p 640017
05/02/2026 0.75p 0.80p 0.70p 0.75p 120766
04/02/2026 0.80p 0.90p 0.71p 0.75p 315426
03/02/2026 0.80p 0.90p 0.70p 0.80p 12946
02/02/2026 0.80p 0.90p 0.70p 0.80p 290306
30/01/2026 0.80p 0.82p 0.80p 0.80p 0
29/01/2026 0.80p 0.90p 0.70p 0.80p 114880
28/01/2026 0.80p 0.90p 0.70p 0.80p 171860
27/01/2026 0.80p 0.90p 0.70p 0.80p 11115
26/01/2026 0.80p 0.90p 0.70p 0.80p 195080
23/01/2026 0.80p 0.90p 0.70p 0.80p 893534
22/01/2026 0.80p 0.88p 0.73p 0.80p 692
21/01/2026 0.80p 0.90p 0.70p 0.80p 407686
20/01/2026 0.80p 0.90p 0.70p 0.80p 658674
19/01/2026 0.80p 0.90p 0.70p 0.80p 948457
16/01/2026 0.80p 0.88p 0.70p 0.80p 961
15/01/2026 0.75p 0.90p 0.70p 0.80p 766403
14/01/2026 0.75p 0.85p 0.75p 0.75p 536918
13/01/2026 0.73p 0.85p 0.65p 0.75p 395340
12/01/2026 0.70p 0.80p 0.65p 0.73p 284263
09/01/2026 0.70p 0.75p 0.65p 0.70p 109120
08/01/2026 0.70p 0.70p 0.68p 0.70p 0
07/01/2026 0.70p 0.75p 0.70p 0.70p 171947
06/01/2026 0.75p 0.79p 0.70p 0.70p 685192
05/01/2026 0.75p 0.79p 0.71p 0.75p 56134
02/01/2026 0.75p 0.75p 0.75p 0.75p 0
31/12/2025 0.75p 0.75p 0.75p 0.75p 0
30/12/2025 0.75p 0.79p 0.75p 0.75p 1000
29/12/2025 0.75p 0.79p 0.71p 0.75p 302522
26/12/2025 0.75p 0.75p 0.71p 0.75p 179032
24/12/2025 0.75p 0.75p 0.71p 0.75p 179032
23/12/2025 0.68p 0.78p 0.68p 0.75p 1148221
22/12/2025 0.68p 0.72p 0.61p 0.68p 1184857
19/12/2025 0.68p 0.68p 0.65p 0.68p 0
18/12/2025 0.68p 0.70p 0.60p 0.68p 333030
17/12/2025 0.68p 0.68p 0.61p 0.68p 51389
16/12/2025 0.68p 0.68p 0.61p 0.68p 55000
15/12/2025 0.68p 0.68p 0.65p 0.68p 0
12/12/2025 0.68p 0.68p 0.60p 0.68p 450000
11/12/2025 0.68p 0.68p 0.61p 0.68p 100000
10/12/2025 0.68p 0.73p 0.68p 0.68p 20465
09/12/2025 0.68p 0.68p 0.61p 0.68p 20500
08/12/2025 0.68p 0.68p 0.65p 0.68p 0
05/12/2025 0.68p 0.73p 0.68p 0.68p 457806
04/12/2025 0.65p 0.70p 0.65p 0.65p 200000
03/12/2025 0.65p 0.65p 0.61p 0.65p 6000
02/12/2025 0.65p 0.65p 0.61p 0.65p 60000
01/12/2025 0.65p 0.70p 0.65p 0.65p 72341
28/11/2025 0.65p 0.70p 0.61p 0.65p 303179
27/11/2025 0.65p 0.70p 0.65p 0.65p 350000
26/11/2025 0.65p 0.65p 0.61p 0.65p 246362
25/11/2025 0.65p 0.65p 0.65p 0.65p 0
24/11/2025 0.63p 0.70p 0.63p 0.65p 55596
21/11/2025 0.65p 0.70p 0.56p 0.63p 1815043
20/11/2025 0.83p 0.83p 0.60p 0.65p 1931140
19/11/2025 0.83p 0.83p 0.80p 0.83p 0
18/11/2025 0.83p 0.83p 0.80p 0.83p 0
17/11/2025 0.83p 0.86p 0.83p 0.83p 38340
14/11/2025 0.83p 0.84p 0.76p 0.83p 130014
13/11/2025 0.83p 0.83p 0.80p 0.83p 0
12/11/2025 0.83p 0.84p 0.75p 0.83p 175626
11/11/2025 0.83p 0.83p 0.80p 0.83p 0
10/11/2025 0.85p 0.85p 0.76p 0.83p 200000
07/11/2025 0.85p 0.85p 0.83p 0.85p 0
06/11/2025 0.85p 0.85p 0.76p 0.85p 375
05/11/2025 0.85p 0.85p 0.76p 0.85p 400000
04/11/2025 0.85p 0.85p 0.76p 0.85p 106855
03/11/2025 0.85p 0.85p 0.83p 0.85p 0
31/10/2025 0.85p 0.85p 0.76p 0.85p 7000
30/10/2025 0.85p 0.89p 0.85p 0.85p 111
29/10/2025 0.85p 0.85p 0.83p 0.85p 0
28/10/2025 0.85p 0.95p 0.80p 0.85p 446595
27/10/2025 0.85p 0.95p 0.85p 0.95p 200737
24/10/2025 0.85p 0.88p 0.76p 0.85p 41600
23/10/2025 0.85p 0.85p 0.83p 0.85p 0
22/10/2025 0.85p 0.85p 0.83p 0.85p 0
21/10/2025 0.85p 0.85p 0.77p 0.85p 195324
20/10/2025 0.85p 0.85p 0.83p 0.85p 0
17/10/2025 0.85p 0.85p 0.83p 0.85p 0
16/10/2025 0.85p 0.85p 0.85p 0.85p 300000
15/10/2025 0.85p 0.90p 0.81p 0.85p 309686
14/10/2025 0.85p 0.85p 0.77p 0.85p 20000
13/10/2025 0.85p 0.85p 0.77p 0.85p 1284
10/10/2025 0.85p 0.85p 0.83p 0.85p 0
09/10/2025 0.85p 0.85p 0.83p 0.85p 0
08/10/2025 0.85p 0.85p 0.81p 0.85p 90000
07/10/2025 0.85p 0.85p 0.81p 0.85p 38490
06/10/2025 0.85p 0.95p 0.75p 0.85p 521647
03/10/2025 0.85p 0.85p 0.83p 0.85p 0
02/10/2025 0.85p 0.85p 0.77p 0.85p 3400

*Close Price adjusted for both dividends and splits