OIL.CN - Permex Petroleum Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 20190.18500.18500.18000.18000.18004,975
Feb 20, 20190.17500.17500.17500.17500.17503,834
Feb 19, 20190.18500.18500.18500.18500.18501,495
Feb 15, 20190.18500.18500.18500.18500.1850500
Feb 14, 20190.18000.18000.18000.18000.1800-
Feb 13, 20190.18500.18500.17000.18000.180015,600
Feb 12, 20190.18000.18000.18000.18000.18004,095
Feb 11, 20190.19000.19000.18000.18000.180015,850
Feb 08, 20190.19000.19000.19000.19000.1900-
Feb 07, 20190.19000.19000.19000.19000.190016,000
Feb 06, 20190.19000.19000.18000.19000.19006,360
Feb 05, 20190.18500.19000.18500.19000.19007,450
Feb 04, 20190.19000.19000.18500.18500.185021,200
Feb 01, 20190.17500.19000.16000.18000.180081,700
Jan 31, 20190.18000.18500.17500.18500.185025,200
Jan 30, 20190.19000.19000.18000.18000.1800157,550
Jan 29, 20190.19000.19000.18000.19000.190021,780
Jan 28, 20190.19000.19000.18500.18500.18507,547
Jan 25, 20190.19000.19000.19000.19000.190020,665
Jan 24, 20190.19000.19000.19000.19000.19002,575
Jan 23, 20190.18500.20000.18500.20000.200068,125
Jan 22, 20190.19000.19500.17000.17000.170047,265
Jan 21, 2019------
Jan 18, 20190.19000.19500.19000.19500.195010,200
Jan 17, 20190.19500.19500.19500.19500.1950-
Jan 16, 20190.19500.19500.19500.19500.19501,000
Jan 15, 20190.20500.20500.19500.19500.195023,240
Jan 14, 20190.20000.21000.20000.20000.200024,730
Jan 11, 20190.21000.21000.20000.20000.200041,745
Jan 10, 20190.21000.21000.21000.21000.2100680
Jan 09, 20190.21500.22000.21000.21000.210032,800
Jan 08, 20190.20000.21000.20000.21000.210028,535
Jan 07, 20190.19000.19000.19000.19000.190012,305
Jan 04, 20190.20000.20000.19000.19000.190023,865
Jan 03, 20190.20000.20000.18500.18500.18506,000
Jan 02, 20190.18000.19000.18000.18500.185033,000
Dec 31, 20180.16500.16500.16500.16500.165012,915
Dec 28, 20180.16500.16500.16500.16500.1650-
Dec 27, 20180.16500.16500.16500.16500.16501,500
Dec 24, 20180.16500.16500.16500.16500.165010,620
Dec 21, 20180.17000.17000.15500.15500.155039,100
Dec 20, 20180.17000.17000.17000.17000.170014,000
Dec 19, 20180.19000.19000.17000.17000.170051,000
Dec 18, 20180.19500.19500.19000.19000.190046,500
Dec 17, 20180.19000.19500.19000.19000.190043,198
Dec 14, 20180.20500.20500.18000.18000.1800157,100
Dec 13, 20180.22000.22000.22000.22000.22002,000
Dec 12, 20180.23000.23000.21000.21000.210010,104
Dec 11, 20180.23000.23000.23000.23000.23004,100
Dec 10, 20180.24000.24000.24000.24000.24006,244
Dec 07, 20180.22000.25000.22000.25000.25009,000
Dec 06, 20180.22000.22000.22000.22000.2200-
Dec 05, 20180.22500.22500.20000.22000.220030,450
Dec 04, 20180.22000.22000.22000.22000.22002,772
Dec 03, 20180.23000.23000.20000.21000.21005,900
Nov 30, 20180.22000.23000.22000.23000.23002,000
Nov 29, 20180.20000.20000.20000.20000.2000-
Nov 28, 20180.23000.23000.19000.20000.200029,600
Nov 27, 20180.22000.22000.21500.21500.21503,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...