Other OTC - Delayed Quote • USD
Permex Petroleum Corporation (OILCF)
At close: April 23 at 1:42 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 8, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 7, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 6, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 3, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 2, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 1, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 30, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 29, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 515 |
| Apr 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 206 |
| Apr 16, 2024 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | - |
| Apr 15, 2024 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | - |
| Apr 12, 2024 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | 3.9132 | 260 |
| Apr 11, 2024 | 3.9200 | 3.9200 | 3.8750 | 3.8750 | 3.8750 | 1,010 |
| Apr 10, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 9, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 105 |
| Apr 8, 2024 | 4.6300 | 4.6300 | 4.2800 | 4.2800 | 4.2800 | 202 |
| Apr 5, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Apr 4, 2024 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.7700 | 560 |
| Apr 3, 2024 | 4.7939 | 5.3165 | 4.7939 | 4.8885 | 4.8885 | 1,501 |
| Apr 2, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 1, 2024 | 4.7347 | 4.7347 | 4.6500 | 4.7000 | 4.7000 | 1,385 |
| Mar 28, 2024 | 4.1800 | 4.4900 | 4.1800 | 4.4900 | 4.4900 | 351 |
| Mar 27, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 26, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 502 |
| Mar 25, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 310 |
| Mar 22, 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 1,125 |
| Mar 21, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 350 |
| Mar 20, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Mar 19, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Mar 18, 2024 | 4.2500 | 4.2500 | 3.9400 | 3.9400 | 3.9400 | 210 |
| Mar 15, 2024 | 4.2394 | 4.2600 | 4.2394 | 4.2600 | 4.2600 | 401 |
| Mar 14, 2024 | 4.2875 | 4.2875 | 4.2875 | 4.2875 | 4.2875 | 500 |
| Mar 13, 2024 | 4.3488 | 4.3488 | 4.3488 | 4.3488 | 4.3488 | 311 |
| Mar 12, 2024 | 4.1400 | 4.2928 | 4.1400 | 4.2928 | 4.2928 | 204 |
| Mar 11, 2024 | 4.2300 | 4.2775 | 4.2300 | 4.2775 | 4.2775 | 465 |
| Mar 8, 2024 | 3.9738 | 4.0108 | 3.9738 | 4.0108 | 4.0108 | 358 |
| Mar 7, 2024 | 3.6700 | 3.7900 | 3.6700 | 3.7900 | 3.7900 | 1,359 |
| Mar 6, 2024 | 3.6120 | 3.6250 | 3.6120 | 3.6250 | 3.6250 | 420 |
| Mar 5, 2024 | 3.5500 | 3.5500 | 3.4200 | 3.4200 | 3.4200 | 1,335 |
| Mar 4, 2024 | 3.6557 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 3,642 |
| Mar 1, 2024 | 3.7300 | 3.7400 | 3.5000 | 3.5600 | 3.5600 | 4,090 |
| Feb 29, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1,030 |
| Feb 28, 2024 | 3.3000 | 3.6550 | 3.3000 | 3.6550 | 3.6550 | 470 |
| Feb 27, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Feb 26, 2024 | 3.5300 | 3.5300 | 3.4100 | 3.4100 | 3.4100 | 324 |
| Feb 23, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Feb 22, 2024 | 3.6983 | 3.8300 | 3.6983 | 3.8300 | 3.8300 | 454 |
| Feb 21, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 20, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 16, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 15, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 14, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 13, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 12, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 9, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 285 |
| Feb 8, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 243 |
| Feb 7, 2024 | 3.2800 | 3.4920 | 3.2800 | 3.4920 | 3.4920 | 2,665 |
| Feb 6, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Feb 5, 2024 | 3.1500 | 3.1500 | 3.1001 | 3.1500 | 3.1500 | 2,490 |
| Feb 2, 2024 | 3.5950 | 3.6200 | 3.2500 | 3.2500 | 3.2500 | 2,640 |
| Feb 1, 2024 | 3.7840 | 3.7840 | 3.3504 | 3.3504 | 3.3504 | 4,092 |
| Jan 31, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 404 |
| Jan 30, 2024 | 4.1222 | 4.1222 | 4.0000 | 4.0000 | 4.0000 | 1,358 |
| Jan 29, 2024 | 4.4000 | 4.4500 | 4.1900 | 4.2000 | 4.2000 | 1,795 |
| Jan 26, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jan 25, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 589 |
| Jan 24, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 592 |
| Jan 23, 2024 | 5.0000 | 5.1450 | 5.0000 | 5.1450 | 5.1450 | 1,326 |
| Jan 22, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Jan 19, 2024 | 4.7549 | 5.0800 | 4.7549 | 5.0800 | 5.0800 | 1,952 |
| Jan 18, 2024 | 4.8057 | 5.0000 | 4.8057 | 5.0000 | 5.0000 | 1,067 |
| Jan 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,337 |
| Jan 16, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 12, 2024 | 6.5000 | 7.7000 | 5.0200 | 5.0200 | 5.0200 | 7,803 |
| Jan 11, 2024 | 6.0011 | 6.5070 | 5.9750 | 6.5070 | 6.5070 | 6,734 |
| Jan 10, 2024 | 4.7506 | 5.5200 | 4.7500 | 5.5200 | 5.5200 | 5,567 |
| Jan 9, 2024 | 4.4005 | 4.5400 | 4.1700 | 4.5400 | 4.5400 | 2,200 |
| Jan 8, 2024 | 4.0000 | 4.2349 | 4.0000 | 4.2300 | 4.2300 | 1,700 |
| Jan 5, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jan 4, 2024 | 3.4400 | 3.7200 | 3.4400 | 3.7200 | 3.7200 | 204 |
| Jan 3, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jan 2, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 540 |
| Dec 29, 2023 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | 3.1200 | 1,971 |
| Dec 28, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,019 |
| Dec 27, 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 868 |
| Dec 26, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Dec 22, 2023 | 3.2500 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 3,008 |
| Dec 21, 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| Dec 20, 2023 | 3.2840 | 3.3000 | 3.1850 | 3.1850 | 3.1850 | 2,315 |
| Dec 19, 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Dec 18, 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 261 |
| Dec 15, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec 14, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec 13, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec 12, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec 11, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec 8, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 191 |
| Dec 7, 2023 | 3.2500 | 3.2500 | 3.2150 | 3.2150 | 3.2150 | 343 |
| Dec 6, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 239 |
| Dec 5, 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| Dec 4, 2023 | 3.4050 | 3.9500 | 3.4050 | 3.6460 | 3.6460 | 621 |
| Dec 1, 2023 | 3.4750 | 3.4750 | 3.1000 | 3.1000 | 3.1000 | 1,237 |
| Nov 30, 2023 | 3.2340 | 3.3252 | 3.2340 | 3.3252 | 3.3252 | 203 |
| Nov 29, 2023 | 3.3600 | 3.3800 | 3.2900 | 3.3800 | 3.3800 | 499 |
| Nov 28, 2023 | 3.3719 | 3.3719 | 3.3719 | 3.3719 | 3.3719 | - |
| Nov 27, 2023 | 3.3719 | 3.3719 | 3.3719 | 3.3719 | 3.3719 | - |
| Nov 24, 2023 | 3.5286 | 3.5286 | 3.3719 | 3.3719 | 3.3719 | 898 |
| Nov 22, 2023 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | - |
| Nov 21, 2023 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 3.6391 | 424 |
| Nov 20, 2023 | 3.8500 | 3.8500 | 3.7000 | 3.7000 | 3.7000 | 365 |
| Nov 17, 2023 | 3.7117 | 3.7117 | 3.7117 | 3.7117 | 3.7117 | 544 |
| Nov 16, 2023 | 3.7300 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 919 |
| Nov 15, 2023 | 3.6740 | 3.8000 | 3.6350 | 3.7100 | 3.7100 | 3,037 |
| Nov 14, 2023 | 3.3680 | 3.6573 | 3.3680 | 3.6573 | 3.6573 | 1,262 |
| Nov 13, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Nov 10, 2023 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 767 |
| Nov 9, 2023 | 3.4160 | 3.4160 | 3.3450 | 3.3650 | 3.3650 | 993 |
| Nov 8, 2023 | 3.5200 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 923 |
| Nov 7, 2023 | 4.2300 | 4.2300 | 4.1283 | 4.1283 | 4.1283 | 2,976 |
| Nov 6, 2023 | 4.3650 | 4.3650 | 4.2650 | 4.3000 | 4.3000 | 4,621 |
| Nov 3, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 821 |
| Nov 2, 2023 | 5.0300 | 5.0300 | 4.3400 | 4.3400 | 4.3400 | 245 |
| Nov 1, 2023 | 4.9500 | 4.9500 | 4.9080 | 4.9300 | 4.9300 | 2,073 |
| Oct 31, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 662 |
| Oct 30, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,115 |
| Oct 27, 2023 | 5.1300 | 5.1300 | 5.1000 | 5.1000 | 5.1000 | 296 |
| Oct 26, 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 213 |
| Oct 25, 2023 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | - |
| Oct 24, 2023 | 1:4 Stock Splits | |||||
| Oct 24, 2023 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | - |
| Oct 23, 2023 | 1:4 Stock Splits | |||||
| Oct 23, 2023 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | - |
| Oct 20, 2023 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | 6.9788 | 59 |
| Oct 19, 2023 | 6.8800 | 7.0492 | 6.8800 | 7.0492 | 7.0492 | 659 |
| Oct 18, 2023 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Oct 17, 2023 | 7.0560 | 7.0560 | 6.7512 | 6.7600 | 6.7600 | 574 |
| Oct 16, 2023 | 7.0376 | 7.6400 | 7.0376 | 7.6400 | 7.6400 | 837 |
| Oct 13, 2023 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
| Oct 12, 2023 | 7.4000 | 7.4000 | 7.1600 | 7.1600 | 7.1600 | 281 |
| Oct 11, 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Oct 10, 2023 | 7.3600 | 7.5000 | 7.3600 | 7.5000 | 7.5000 | 305 |
| Oct 9, 2023 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 262 |
| Oct 6, 2023 | 7.4040 | 7.4040 | 7.4040 | 7.4040 | 7.4040 | 125 |
| Oct 5, 2023 | 7.4200 | 7.4200 | 7.3400 | 7.3400 | 7.3400 | 296 |
| Oct 4, 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | - |
| Oct 3, 2023 | 7.4400 | 7.6400 | 7.4400 | 7.6400 | 7.6400 | 168 |
| Oct 2, 2023 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 177 |
| Sep 29, 2023 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 137 |
| Sep 28, 2023 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 100 |
| Sep 27, 2023 | 7.3600 | 7.5200 | 7.3600 | 7.5200 | 7.5200 | 646 |
| Sep 26, 2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 46 |
| Sep 25, 2023 | 8.0000 | 8.0000 | 7.6400 | 7.6400 | 7.6400 | 651 |
| Sep 22, 2023 | 8.0080 | 8.0800 | 8.0080 | 8.0800 | 8.0800 | 375 |
| Sep 21, 2023 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | 500 |
| Sep 20, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 47 |
| Sep 19, 2023 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | - |
| Sep 18, 2023 | 7.6800 | 7.7200 | 7.6800 | 7.7200 | 7.7200 | 1,514 |
| Sep 15, 2023 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 250 |
| Sep 14, 2023 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | 75 |
| Sep 13, 2023 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | 61 |
| Sep 12, 2023 | 8.0800 | 8.0800 | 7.9600 | 8.0000 | 8.0000 | 400 |
| Sep 11, 2023 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | 30 |
| Sep 8, 2023 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | - |
| Sep 7, 2023 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | - |
| Sep 6, 2023 | 8.2000 | 8.2000 | 7.8000 | 7.8000 | 7.8000 | 200 |
| Sep 5, 2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 971 |
| Sep 1, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Aug 31, 2023 | 8.4000 | 8.4000 | 8.0000 | 8.0000 | 8.0000 | 326 |
| Aug 30, 2023 | 8.3600 | 8.4000 | 8.3600 | 8.4000 | 8.4000 | 504 |
| Aug 29, 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | - |
| Aug 28, 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 132 |
| Aug 25, 2023 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | 155 |
| Aug 24, 2023 | 7.9200 | 8.0200 | 7.8000 | 7.8000 | 7.8000 | 75 |
| Aug 23, 2023 | 7.6400 | 7.6872 | 7.5200 | 7.6320 | 7.6320 | 1,254 |
| Aug 22, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 277 |
| Aug 21, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| Aug 18, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 34 |
| Aug 17, 2023 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | - |
| Aug 16, 2023 | 8.0000 | 8.0400 | 8.0000 | 8.0400 | 8.0400 | 179 |
| Aug 15, 2023 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | - |
| Aug 14, 2023 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | 35 |
| Aug 11, 2023 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | - |
| Aug 10, 2023 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 184 |
| Aug 9, 2023 | 8.4400 | 8.4400 | 8.3000 | 8.3000 | 8.3000 | 1,312 |
| Aug 8, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| Aug 7, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 85 |
| Aug 4, 2023 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 126 |
| Aug 3, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Aug 2, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Aug 1, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Jul 31, 2023 | 8.3600 | 8.8000 | 8.3600 | 8.8000 | 8.8000 | 2,317 |
| Jul 28, 2023 | 8.4400 | 8.7600 | 8.4400 | 8.4400 | 8.4400 | 625 |
| Jul 27, 2023 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | - |
| Jul 26, 2023 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 100 |
| Jul 25, 2023 | 8.6600 | 8.6600 | 8.6200 | 8.6200 | 8.6200 | 252 |
| Jul 24, 2023 | 8.4400 | 8.7800 | 8.4400 | 8.6000 | 8.6000 | 249 |
| Jul 21, 2023 | 8.4800 | 8.4836 | 8.4400 | 8.4400 | 8.4400 | 675 |
| Jul 20, 2023 | 8.9200 | 8.9200 | 8.5709 | 8.6000 | 8.6000 | 195 |
| Jul 19, 2023 | 8.8540 | 8.8540 | 8.8540 | 8.8540 | 8.8540 | 58 |
| Jul 18, 2023 | 8.9440 | 8.9440 | 8.9440 | 8.9440 | 8.9440 | 50 |
| Jul 17, 2023 | 9.0000 | 9.0000 | 8.8400 | 9.0000 | 9.0000 | 1,568 |
| Jul 14, 2023 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | - |
| Jul 13, 2023 | 8.7600 | 8.9800 | 8.7600 | 8.9800 | 8.9800 | 1,320 |
| Jul 12, 2023 | 8.4000 | 8.7600 | 8.3200 | 8.7600 | 8.7600 | 304 |
| Jul 11, 2023 | 8.2400 | 8.3590 | 8.2400 | 8.3590 | 8.3590 | 652 |
| Jul 10, 2023 | 8.2200 | 8.2240 | 8.2200 | 8.2240 | 8.2240 | 86 |
| Jul 7, 2023 | 8.2400 | 8.2400 | 8.1200 | 8.2400 | 8.2400 | 365 |
| Jul 6, 2023 | 8.3200 | 8.3200 | 8.0800 | 8.1500 | 8.1500 | 1,618 |
| Jul 5, 2023 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 42 |
| Jul 3, 2023 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 25 |
| Jun 30, 2023 | 8.4400 | 8.4400 | 8.3200 | 8.3200 | 8.3200 | 251 |
| Jun 29, 2023 | 8.4400 | 8.5200 | 7.8800 | 8.1600 | 8.1600 | 725 |
| Jun 28, 2023 | 8.5200 | 8.5200 | 8.2000 | 8.2000 | 8.2000 | 978 |
| Jun 27, 2023 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | - |
| Jun 26, 2023 | 8.6600 | 8.9600 | 8.6420 | 8.9600 | 8.9600 | 1,352 |
| Jun 23, 2023 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | 259 |
| Jun 22, 2023 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | 65 |
| Jun 21, 2023 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | - |
| Jun 20, 2023 | 9.1200 | 9.2000 | 9.1200 | 9.1200 | 9.1200 | 150 |
| Jun 16, 2023 | 8.8400 | 9.3800 | 8.8400 | 9.3800 | 9.3800 | 870 |
| Jun 15, 2023 | 9.4800 | 9.4800 | 9.4200 | 9.4800 | 9.4800 | 1,312 |
| Jun 14, 2023 | 9.4000 | 9.4800 | 9.4000 | 9.4800 | 9.4800 | 240 |
| Jun 13, 2023 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | 243 |
| Jun 12, 2023 | 9.1600 | 9.3600 | 9.1600 | 9.3600 | 9.3600 | 283 |
| Jun 9, 2023 | 9.2800 | 9.2800 | 9.1600 | 9.1600 | 9.1600 | 270 |
| Jun 8, 2023 | 9.0000 | 9.0400 | 9.0000 | 9.0400 | 9.0400 | 600 |
| Jun 7, 2023 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | - |
| Jun 6, 2023 | 8.9220 | 8.9220 | 8.9200 | 8.9200 | 8.9200 | 137 |
| Jun 5, 2023 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 328 |
| Jun 2, 2023 | 9.5720 | 9.5720 | 9.2240 | 9.2280 | 9.2280 | 353 |
| Jun 1, 2023 | 8.9360 | 9.8400 | 8.9360 | 9.6800 | 9.6800 | 2,008 |
| May 31, 2023 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 28 |
| May 30, 2023 | 7.6740 | 7.6740 | 7.6740 | 7.6740 | 7.6740 | - |
| May 26, 2023 | 7.6304 | 7.6740 | 7.6008 | 7.6740 | 7.6740 | 277 |
| May 25, 2023 | 8.6000 | 8.6000 | 8.0400 | 8.0400 | 8.0400 | 107 |
| May 24, 2023 | 8.4080 | 8.9200 | 8.4080 | 8.6800 | 8.6800 | 125 |
| May 23, 2023 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | - |
| May 22, 2023 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | 112 |
| May 19, 2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 150 |
| May 18, 2023 | 8.8000 | 8.8000 | 7.7200 | 8.0652 | 8.0652 | 1,868 |
| May 17, 2023 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | 9.0000 | 313 |
| May 16, 2023 | 9.6000 | 9.6000 | 9.4800 | 9.4800 | 9.4800 | 83 |
| May 15, 2023 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 50 |
Related Tickers
JYOGF Jersey Oil and Gas Plc
2.5500
0.00%
KOS.L Kosmos Energy Ltd.
467.00
-1.48%
SPND Spindletop Oil & Gas Co.
2.9000
0.00%
DTNOY DNO ASA
10.63
0.00%
AMNI American Noble Gas, Inc.
0.0224
0.00%
FOLGF Falcon Oil & Gas Ltd.
0.0852
+1.79%
DTNOF DNO ASA
1.0200
0.00%
DR0.DE Deutsche Rohstoff AG
43.60
+2.35%
CTA.V Centaurus Energy Inc.
2.1200
0.00%
UOG.L United Oil & Gas Plc
0.1850
0.00%