U.S. Markets closed

Permex Petroleum Corporation (OILCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0938-0.0087 (-8.49%)
At close: 1:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20210.08530.09380.08530.09380.093814,050
Sep 16, 20210.10340.10340.08580.10250.102542,500
Sep 15, 20210.11000.11000.10120.10120.101251,212
Sep 14, 20210.11000.11000.10070.10530.105362,889
Sep 13, 20210.09090.11000.09090.11000.110020,879
Sep 10, 20210.08970.10000.08970.09490.0949247,186
Sep 09, 20210.08440.08920.07450.08920.0892197,165
Sep 08, 20210.06930.08100.06930.08100.08107,499
Sep 07, 20210.08100.08100.07040.07040.07042,460
Sep 03, 20210.07110.07610.07110.07610.076141,299
Sep 02, 20210.07470.07690.07470.07510.075116,131
Sep 01, 20210.07680.07680.07070.07530.07535,610
Aug 31, 20210.06200.07540.06200.07000.070020,715
Aug 30, 20210.06210.08180.06210.07800.078027,722
Aug 27, 20210.06500.08430.06260.06700.0670176,285
Aug 26, 20210.05640.06500.05640.06480.064824,435
Aug 25, 20210.05470.06600.05470.05910.059125,503
Aug 24, 20210.06700.06700.06000.06000.06008,929
Aug 23, 20210.06000.06850.06000.06220.062223,620
Aug 20, 20210.06000.06360.06000.06360.063623,055
Aug 19, 20210.07590.07590.05770.05770.0577224,925
Aug 18, 20210.09990.09990.05940.06500.065021,843
Aug 17, 20210.06500.06500.06500.06500.06502,000
Aug 16, 20210.06720.07790.06230.07250.0725110,700
Aug 13, 20210.07330.07330.06000.07010.0701101,555
Aug 12, 20210.07190.07190.06210.06210.0621520
Aug 11, 20210.06750.07610.05870.06000.060017,054
Aug 10, 20210.06570.07000.06000.06000.06001,890
Aug 09, 20210.08470.08470.05880.06000.0600140,409
Aug 06, 20210.06400.06840.06240.06240.06248,584
Aug 05, 20210.06830.06830.05880.06000.060033,183
Aug 04, 20210.05940.06140.05940.06140.0614980
Aug 03, 20210.06800.07230.06000.06500.065052,945
Aug 02, 20210.06800.06800.06800.06800.06801,063
Jul 30, 20210.05950.07200.05950.06800.068020,320
Jul 29, 20210.05990.07200.05990.07200.072051,280
Jul 28, 20210.07160.07570.05860.07250.072572,150
Jul 27, 20210.07180.07180.05900.06710.067113,082
Jul 26, 20210.06260.06260.06260.06260.06265,523
Jul 23, 20210.07140.07150.06000.06000.06004,414
Jul 22, 20210.07000.07000.05960.06560.06563,852
Jul 21, 20210.07480.07480.05040.06500.0650216,362
Jul 20, 20210.07910.07910.06930.06970.069775,925
Jul 19, 20210.07500.08640.06910.06910.069162,107
Jul 16, 20210.06250.07500.06250.07500.075044,458
Jul 15, 20210.07050.07060.07050.07060.07067,820
Jul 14, 20210.08430.08500.07980.08470.084750,967
Jul 13, 20210.05180.08790.05180.08500.085092,599
Jul 12, 20210.08130.08400.07230.07760.077640,910
Jul 09, 20210.07290.08410.07290.07460.074664,949
Jul 08, 20210.08590.08590.08040.08240.08242,589
Jul 07, 20210.08430.08430.06980.07060.0706332,020
Jul 06, 20210.08470.09000.07450.07450.074586,724
Jul 02, 20210.10890.10890.07380.09000.0900821,540
Jul 01, 20210.06980.07460.05780.06940.069451,490
Jun 30, 20210.06030.07060.06030.06430.064384,760
Jun 29, 20210.06930.06930.06680.06680.066853,585
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 20210.05850.07690.05850.05900.059019,206
Jun 18, 20210.06480.06840.06000.06440.064460,848
Jun 17, 20210.07000.07000.06270.06470.064713,804
Jun 16, 20210.07700.07700.06520.07080.070864,484
Jun 15, 20210.07370.07700.06510.06970.069710,594
Jun 14, 20210.07700.07700.06300.07700.077096,831
Jun 11, 20210.06450.07800.06000.07800.078025,503
Jun 10, 20210.08580.08580.07000.07010.070155,820
Jun 09, 20210.08580.08580.07000.07800.078087,325
Jun 08, 20210.08470.08470.07010.07400.074034,872
Jun 07, 20210.07940.08000.07000.07700.077056,246
Jun 04, 20210.07010.07940.07010.07010.070123,105
Jun 03, 20210.07440.07940.07010.07550.075538,149
Jun 02, 20210.08000.08700.07440.07440.074418,775
Jun 01, 20210.09900.09900.07010.07980.079843,723
May 28, 20210.09430.09430.06900.07590.07593,518
May 27, 20210.06740.08800.06640.07010.070116,717
May 26, 20210.09000.09000.06990.07020.070221,532
May 25, 20210.08460.08460.07370.07380.073812,291
May 24, 20210.09260.09260.06480.09000.090020,875
May 21, 20210.09350.09350.06790.08030.080339,550
May 20, 20210.08260.08270.06770.07890.07899,605
May 19, 20210.07370.07820.07000.07820.078277,501
May 18, 20210.07890.08270.07390.07390.073949,629
May 17, 20210.07440.09590.06900.07450.074526,394
May 14, 20210.09680.09680.06900.07900.0790232,582
May 13, 20210.08800.08800.07380.07950.079520,931
May 12, 20210.07760.09000.07370.07370.0737126,929
May 11, 20210.08400.09250.07370.07940.079458,928
May 10, 20210.09900.09900.08300.08300.0830122,473
May 07, 20210.08620.08900.08120.08300.083020,107
May 06, 20210.09900.09900.08200.08200.0820264,076
May 05, 20210.08100.09800.07780.09600.0960105,066
May 04, 20210.10500.10500.08820.09330.093329,345
May 03, 20210.09900.09900.08780.09150.0915127,506
Apr 30, 20210.10100.10100.09180.09500.095023,910
Apr 29, 20210.09900.10740.09240.10740.107459,041
Apr 28, 20210.10480.11000.08810.09120.091221,099
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...