OIL.CN - Permex Petroleum Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.11500.11000.11000.11000.110095,500
Jul 15, 20190.11500.11500.11000.11000.110095,500
Jul 12, 20190.12000.12000.12000.12000.120010,119
Jul 11, 20190.12000.13000.12000.13000.130025,504
Jul 10, 20190.12000.12000.12000.12000.12007,417
Jul 09, 20190.12000.12000.11000.12000.1200135,000
Jul 08, 20190.11500.12000.11500.12000.120011,500
Jul 05, 20190.11500.12000.11500.11500.115079,600
Jul 04, 20190.12250.12250.11500.11500.115029,570
Jul 03, 20190.13000.13000.12000.12500.125078,590
Jul 02, 20190.13500.13500.12500.12500.1250139,835
Jun 28, 20190.13500.13500.12500.13000.130061,000
Jun 27, 20190.14000.14000.13500.13500.135069,501
Jun 26, 20190.15000.15500.13500.13500.1350288,100
Jun 25, 20190.14000.15000.13500.14000.1400329,550
Jun 24, 20190.14000.14000.13000.14000.140039,581
Jun 21, 20190.13000.14500.13000.14500.145085,500
Jun 20, 20190.13000.13500.12500.13000.1300374,550
Jun 19, 20190.12500.12500.11500.12500.125037,300
Jun 18, 20190.12000.12000.11500.12000.120032,500
Jun 17, 20190.12000.12000.12000.12000.120020,680
Jun 14, 20190.11500.12500.11500.12000.120043,700
Jun 13, 20190.12500.12500.12000.12500.125035,500
Jun 12, 20190.13000.13000.13000.13000.130043,500
Jun 11, 20190.12500.13000.12000.13000.130027,409
Jun 10, 20190.12500.13000.12500.12500.125029,800
Jun 07, 20190.12500.12500.12500.12500.125016,000
Jun 06, 20190.12000.12000.12000.12000.1200-
Jun 05, 20190.12500.12500.12000.12000.12004,250
Jun 04, 20190.11000.12000.11000.12000.120091,999
Jun 03, 20190.13000.13000.13000.13000.13005,270
May 31, 20190.12500.13000.12000.13000.130032,430
May 30, 20190.12500.12500.12500.12500.1250-
May 29, 20190.12500.13500.12500.12500.125039,000
May 28, 20190.14000.14000.13000.13000.130055,050
May 27, 20190.14500.14500.14000.14000.140013,250
May 24, 20190.15000.15000.14500.14500.14502,150
May 23, 20190.14500.14500.14500.14500.14503,400
May 22, 20190.14000.14000.14000.14000.1400-
May 21, 20190.14500.14500.14000.14000.140013,460
May 17, 20190.14500.14500.14500.14500.145012,000
May 16, 20190.14500.14500.14500.14500.1450-
May 15, 20190.14500.14500.14500.14500.14501,010
May 14, 20190.14500.14500.14500.14500.14501,975
May 13, 20190.15000.15000.13500.13500.135036,409
May 10, 20190.14500.15000.14500.15000.15009,000
May 09, 20190.15000.15000.14000.14000.14005,990
May 08, 20190.14500.15000.14500.14500.145032,300
May 07, 20190.15000.15000.15000.15000.15002,500
May 06, 20190.14500.14500.14500.14500.14504,000
May 03, 20190.14500.14500.13500.14500.145034,500
May 02, 20190.15000.15000.14500.15000.150039,100
May 01, 20190.15000.15500.14000.15000.150027,000
Apr 30, 20190.14500.14500.14000.14000.140011,645
Apr 29, 20190.14500.15000.13500.15000.150065,600
Apr 26, 20190.15000.15000.15000.15000.150010,500
Apr 25, 20190.15000.15000.15000.15000.15003,500
Apr 24, 20190.15500.15500.15500.15500.15502,500
Apr 23, 20190.15000.15500.15000.15500.155035,210
Apr 22, 20190.15500.16000.15000.15000.150080,246
Apr 18, 20190.15500.16000.15500.16000.160063,000
Apr 17, 20190.15500.16000.14500.14500.145073,400
Apr 16, 20190.15500.15500.15000.15500.155060,210
Apr 15, 20190.14500.15000.14500.15000.150012,720
Apr 12, 20190.15000.15000.14500.14500.145011,510
Apr 11, 20190.14500.15000.14000.15000.15008,000
Apr 10, 20190.15000.15000.14500.14500.14502,200
Apr 09, 20190.14500.15000.14000.15000.150057,740
Apr 08, 20190.14500.15000.14500.15000.150012,000
Apr 05, 20190.15000.15000.15000.15000.15007,800
Apr 04, 20190.15000.15000.15000.15000.1500-
Apr 03, 20190.15000.15000.15000.15000.15002,702
Apr 02, 20190.15000.15000.15000.15000.1500550
Apr 01, 20190.16000.17000.14000.15500.1550118,300
Mar 29, 20190.15500.15500.14500.15500.15505,575
Mar 28, 20190.16000.16000.14500.15000.150031,150
Mar 27, 20190.16000.16000.14500.15000.1500182,200
Mar 26, 20190.14500.16000.14500.16000.160035,218
Mar 25, 20190.15500.16500.15000.15500.155040,960
Mar 22, 20190.16000.16000.15000.15500.155024,500
Mar 21, 20190.18000.18000.15500.16500.165046,781
Mar 20, 20190.16000.16000.15000.16000.160094,200
Mar 19, 20190.14500.20500.14500.16000.1600185,940
Mar 18, 20190.14500.14500.13500.14000.140017,833
Mar 15, 20190.15500.15500.14500.14500.145029,200
Mar 14, 20190.14500.15000.13500.14000.140052,740
Mar 13, 20190.12500.15000.12000.13000.1300215,029
Mar 12, 20190.11500.13500.11500.12500.1250184,780
Mar 11, 20190.12000.12500.10500.11500.1150296,920
Mar 08, 20190.15000.15000.11000.12500.1250782,700
Mar 07, 20190.16000.16500.14500.16500.165051,550
Mar 06, 20190.16500.16500.16500.16500.1650500
Mar 05, 20190.17000.17000.16500.16500.165027,600
Mar 04, 20190.16500.17000.15500.16000.160025,810
Mar 01, 20190.17000.17000.17000.17000.170012,440
Feb 28, 20190.18000.18000.17000.17000.170048,700
Feb 27, 20190.18000.18000.18000.18000.18005,002
Feb 26, 20190.18500.18500.17500.17500.17509,402
Feb 25, 20190.18000.18000.18000.18000.18001,000
Feb 22, 20190.18500.18500.18500.18500.185011,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...