Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permex Petroleum Corp (CSE: OIL )

5.600 UNCHANGED
Last Price Updated: 3:04 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.900 2.900 0 +0.05(+1.75%)
Jul 28, 2023 2.850 2.850 2.840 2.850 600 +0.04(+1.42%)
Jul 27, 2023 2.810 2.810 2.810 2.810 300 +0.01(+0.36%)
Jul 26, 2023 2.800 2.800 2.800 2.800 300 -0.03(-1.06%)
Jul 25, 2023 2.820 2.830 2.820 2.830 565 -0.07(-2.41%)
Jul 24, 2023 2.900 2.900 2.900 2.900 701 +0.10(+3.57%)
Jul 21, 2023 2.900 2.900 2.800 2.800 925 -0.01(-0.36%)
Jul 20, 2023 2.810 2.810 2.810 2.810 100 +0.01(+0.36%)
Jul 19, 2023 2.900 2.900 2.800 2.800 3,555 -0.05(-1.75%)
Jul 18, 2023 2.940 2.940 2.850 2.850 1,005 +0.00(+0.00%)
Jul 17, 2023 2.910 2.960 2.850 2.850 5,333 -0.13(-4.36%)
Jul 14, 2023 2.990 2.990 2.970 2.980 4,627 +0.07(+2.41%)
Jul 13, 2023 2.910 2.980 2.900 2.910 5,715 +0.01(+0.34%)
Jul 12, 2023 2.770 2.900 2.770 2.900 2,600 +0.12(+4.32%)
Jul 11, 2023 2.740 2.780 2.740 2.780 600 +0.07(+2.58%)
Jul 10, 2023 2.720 2.750 2.710 2.710 1,002 +0.00(+0.00%)
Jul 07, 2023 2.750 2.770 2.710 2.710 1,600 +0.02(+0.74%)
Jul 06, 2023 2.770 2.770 2.690 2.690 3,600 -0.01(-0.37%)
Jul 05, 2023 2.700 2.700 2.700 2.700 510 -0.10(-3.57%)
Jul 04, 2023 2.700 2.990 2.700 2.800 3,071 +0.10(+3.70%)
Jun 30, 2023 2.700 0 +0.05(+1.89%)
Jun 29, 2023 2.770 2.770 2.600 2.650 4,884 -0.07(-2.57%)
Jun 28, 2023 2.900 2.900 2.720 2.720 2,496 -0.08(-2.86%)
Jun 27, 2023 2.990 2.990 2.800 2.800 1,814 -0.10(-3.45%)
Jun 26, 2023 2.890 3.000 2.800 2.900 6,454 +0.00(+0.00%)
Jun 23, 2023 2.790 2.900 2.790 2.900 4,202 +0.19(+7.01%)
Jun 22, 2023 2.990 2.990 2.710 2.710 6,829 -0.22(-7.51%)
Jun 21, 2023 3.010 3.010 2.930 2.930 2,274 -0.07(-2.33%)
Jun 20, 2023 3.000 3.000 3.000 3.000 2,400 -0.01(-0.33%)
Jun 19, 2023 3.100 3.100 2.990 3.010 1,715 +0.01(+0.33%)
Jun 16, 2023 3.110 3.110 3.000 3.000 803 -0.11(-3.54%)
Jun 15, 2023 3.200 3.200 3.100 3.110 1,700 -0.29(-8.53%)
May 08, 2023 3.700 3.700 3.400 3.400 2,179 -0.26(-7.10%)
May 05, 2023 3.500 3.660 3.500 3.660 3,602 +0.06(+1.67%)
May 04, 2023 3.700 3.700 3.600 3.600 602 +0.00(+0.00%)
May 03, 2023 3.800 3.800 3.600 3.600 1,595 -0.23(-6.01%)
May 02, 2023 4.010 4.020 3.810 3.830 2,725 -0.27(-6.59%)
May 01, 2023 4.200 4.200 4.000 4.100 2,440 -0.10(-2.38%)
Apr 28, 2023 4.510 4.510 4.100 4.200 4,130 -0.30(-6.67%)
Apr 27, 2023 4.600 4.600 4.500 4.500 1,410 -0.10(-2.17%)
Apr 26, 2023 4.700 4.700 4.600 4.600 700 -0.10(-2.13%)
Apr 25, 2023 4.800 4.800 4.700 4.700 1,082 -0.10(-2.08%)
Apr 24, 2023 4.900 5.000 4.800 4.800 2,720 -0.20(-4.00%)
Apr 21, 2023 4.400 5.200 4.400 5.000 5,353 +0.60(+13.64%)
Apr 20, 2023 4.400 4.400 4.400 4.400 1,507 -0.10(-2.22%)
Apr 19, 2023 4.570 4.570 4.450 4.500 2,165 -0.10(-2.17%)
Apr 18, 2023 4.590 4.800 4.500 4.600 2,900 +0.07(+1.55%)
Apr 17, 2023 4.650 4.650 4.530 4.530 1,230 -0.07(-1.52%)
Apr 14, 2023 4.990 4.990 4.600 4.600 6,991 -0.30(-6.12%)
Apr 13, 2023 5.100 5.110 4.900 4.900 2,200 -0.30(-5.77%)
Apr 12, 2023 4.990 5.200 4.990 5.200 2,700 +0.30(+6.12%)
Apr 11, 2023 4.900 4.940 4.800 4.900 3,482 +0.01(+0.20%)
Apr 10, 2023 4.750 4.890 4.720 4.890 1,550 +0.19(+4.04%)
Apr 06, 2023 4.700 0 -0.35(-6.93%)
Apr 05, 2023 5.000 5.050 4.900 5.050 2,172 +0.07(+1.41%)
Apr 04, 2023 5.200 5.200 4.980 4.980 1,978 -0.12(-2.35%)
Apr 03, 2023 5.290 5.290 5.100 5.100 2,628 +0.00(+0.00%)
Mar 31, 2023 5.100 5.150 4.910 5.100 5,101 +0.00(+0.00%)
Mar 30, 2023 4.500 5.100 4.500 5.100 5,213 +0.00(+0.00%)
Mar 29, 2023 5.120 5.200 5.100 5.100 1,220 +0.10(+2.00%)
Mar 28, 2023 5.190 5.190 5.000 5.000 5,790 -0.10(-1.96%)
Mar 27, 2023 5.220 5.220 5.100 5.100 2,265 +0.00(+0.00%)
Mar 24, 2023 5.010 5.100 5.000 5.100 5,000 +0.04(+0.79%)
Mar 23, 2023 5.390 5.390 4.800 5.060 8,313 -0.24(-4.53%)
Mar 22, 2023 5.600 5.600 5.300 5.300 7,939 -0.40(-7.02%)
Mar 21, 2023 5.800 5.800 5.600 5.700 2,288 +0.00(+0.00%)
Mar 20, 2023 5.810 5.810 5.700 5.700 3,538 -0.10(-1.72%)
Mar 17, 2023 5.910 6.000 5.800 5.800 1,503 -0.20(-3.33%)
Mar 16, 2023 6.200 6.290 6.000 6.000 1,106 -0.10(-1.64%)
Mar 15, 2023 6.900 6.900 6.100 6.100 6,503 -0.90(-12.86%)
Mar 14, 2023 7.020 7.020 6.900 7.000 3,057 -0.10(-1.41%)
Mar 13, 2023 7.500 7.600 7.020 7.100 7,742 -0.60(-7.79%)
Mar 10, 2023 7.920 7.920 7.700 7.700 2,869 -0.29(-3.63%)
Mar 09, 2023 7.900 8.000 7.900 7.990 3,561 -0.01(-0.12%)
Mar 08, 2023 7.700 8.000 7.700 8.000 3,215 +0.25(+3.23%)
Mar 07, 2023 7.900 7.900 7.700 7.750 5,459 -0.04(-0.51%)
Mar 06, 2023 7.600 7.900 7.600 7.790 2,998 +0.19(+2.50%)
Mar 03, 2023 7.010 7.700 7.010 7.600 5,254 +0.50(+7.04%)
Mar 02, 2023 7.110 7.250 7.030 7.100 7,823 -0.10(-1.39%)
Mar 01, 2023 6.740 7.200 6.740 7.200 3,400 +0.40(+5.88%)
Feb 28, 2023 6.300 6.800 6.300 6.800 6,236 +0.40(+6.25%)
Feb 27, 2023 6.190 6.400 6.100 6.400 4,715 +0.35(+5.79%)
Feb 24, 2023 6.800 6.800 5.400 6.050 16,083 -0.75(-11.03%)
Feb 23, 2023 7.300 7.300 6.800 6.800 3,778 -0.60(-8.11%)
Feb 22, 2023 7.400 7.400 7.390 7.400 994 +0.10(+1.37%)
Feb 21, 2023 7.400 7.450 7.300 7.300 5,262 -0.10(-1.35%)
Feb 17, 2023 7.400 0 -0.10(-1.33%)
Feb 16, 2023 7.210 7.500 7.210 7.500 4,720 +0.21(+2.88%)
Feb 15, 2023 7.700 7.700 7.200 7.290 5,440 -0.41(-5.32%)
Feb 14, 2023 7.950 7.960 7.700 7.700 2,742 -0.20(-2.53%)
Feb 13, 2023 8.090 8.150 7.900 7.900 7,339 -0.10(-1.25%)
Feb 10, 2023 8.000 8.160 8.000 8.000 5,804 +0.00(+0.00%)
Feb 09, 2023 7.590 8.120 7.590 8.000 6,780 +0.60(+8.11%)
Feb 08, 2023 7.410 7.600 7.270 7.400 8,017 -0.10(-1.33%)
Feb 07, 2023 8.300 8.300 7.300 7.500 12,622 -0.76(-9.20%)
Feb 06, 2023 7.990 8.500 7.990 8.260 12,343 +0.35(+4.42%)
Feb 03, 2023 7.110 8.000 7.110 7.910 12,476 +0.81(+11.41%)
Feb 02, 2023 7.000 7.200 7.000 7.100 11,361 +0.10(+1.43%)
Feb 01, 2023 6.400 7.000 6.300 7.000 10,108 +0.47(+7.20%)
Jan 31, 2023 5.550 6.530 5.550 6.530 7,816 +1.17(+21.83%)
Jan 30, 2023 5.680 5.680 4.910 5.360 8,771 -0.14(-2.55%)
Jan 27, 2023 4.320 6.200 4.320 5.500 19,482 +1.20(+27.91%)
Jan 26, 2023 4.100 4.300 4.100 4.300 3,768 +0.18(+4.37%)
Jan 25, 2023 4.090 4.160 4.040 4.120 2,503 +0.12(+3.00%)
Jan 24, 2023 4.100 4.160 3.870 4.000 5,524 +0.00(+0.00%)
Jan 23, 2023 4.090 4.160 3.960 4.000 8,365 +0.03(+0.76%)
Jan 20, 2023 3.800 4.100 3.800 3.970 4,682 +0.17(+4.47%)
Jan 19, 2023 3.300 3.800 3.300 3.800 4,980 +0.50(+15.15%)
Jan 18, 2023 3.320 3.320 3.300 3.300 2,672 +0.00(+0.00%)
Jan 17, 2023 3.310 3.320 3.300 3.300 12,437 +0.01(+0.30%)
Jan 16, 2023 3.300 3.300 3.200 3.290 2,033 +0.09(+2.81%)
Jan 13, 2023 3.200 3.300 3.100 3.200 5,541 +0.20(+6.67%)
Jan 12, 2023 2.800 3.000 2.710 3.000 6,948 +0.30(+11.11%)
Jan 11, 2023 2.700 2.700 2.700 2.700 375 +0.10(+3.85%)
Jan 10, 2023 2.600 2.600 2.510 2.600 1,313 +0.10(+4.00%)
Jan 09, 2023 2.500 2.500 2.500 2.500 908 +0.05(+2.04%)
Jan 06, 2023 2.500 2.800 2.450 2.450 17,130 -0.05(-2.00%)
Jan 05, 2023 2.500 2.500 2.410 2.500 1,636 +0.10(+4.17%)
Jan 04, 2023 2.400 2.450 2.400 2.400 3,663 +0.10(+4.35%)
Jan 03, 2023 2.480 2.480 2.300 2.300 936 -0.13(-5.35%)
Dec 30, 2022 2.430 0 +0.18(+8.00%)
Dec 29, 2022 2.360 2.400 1.900 2.250 11,534 -0.15(-6.25%)
Dec 28, 2022 2.490 2.490 2.400 2.400 1,383 -0.10(-4.00%)
Dec 23, 2022 2.500 0 +0.06(+2.46%)
Dec 22, 2022 2.440 2.440 2.440 2.440 370 -0.02(-0.81%)
Dec 21, 2022 2.400 2.500 2.370 2.460 2,490 +0.11(+4.68%)
Dec 20, 2022 2.600 2.640 2.300 2.350 3,887 -0.25(-9.62%)
Dec 19, 2022 3.020 3.020 2.500 2.600 10,933 -0.50(-16.13%)
Dec 16, 2022 3.100 3.150 3.100 3.100 2,141 -0.10(-3.13%)
Dec 15, 2022 3.310 3.370 3.180 3.200 4,965 -0.17(-5.04%)
Dec 14, 2022 3.400 3.400 3.370 3.370 4,160 +0.06(+1.81%)
Dec 13, 2022 3.430 3.430 3.310 3.310 1,858 -0.16(-4.61%)
Dec 12, 2022 3.200 3.500 3.200 3.470 2,273 +0.31(+9.81%)
Dec 09, 2022 3.160 3.160 3.160 3.160 174 +0.06(+1.94%)
Dec 08, 2022 3.030 3.200 3.010 3.100 4,352 +0.04(+1.31%)
Dec 07, 2022 3.160 3.160 3.050 3.060 1,700 -0.09(-2.86%)
Dec 06, 2022 3.200 3.200 3.130 3.150 1,251 +0.14(+4.65%)
Dec 05, 2022 3.300 3.460 3.010 3.010 14,889 -0.14(-4.44%)
Dec 02, 2022 3.300 3.300 3.150 3.150 1,549 -0.15(-4.55%)
Dec 01, 2022 3.400 3.460 3.300 3.300 2,257 -0.10(-2.94%)
Nov 30, 2022 3.630 3.700 2.900 3.400 18,860 -0.37(-9.81%)
Nov 29, 2022 4.000 4.000 3.600 3.770 1,719 -0.16(-4.07%)
Nov 28, 2022 4.030 4.060 3.930 3.930 2,227 -0.01(-0.25%)
Nov 25, 2022 3.870 3.940 3.810 3.940 2,000 +0.14(+3.68%)
Nov 24, 2022 3.700 3.800 3.700 3.800 811 +0.10(+2.70%)
Nov 23, 2022 3.610 3.700 3.610 3.700 2,087 +0.10(+2.78%)
Nov 22, 2022 3.940 3.960 3.600 3.600 4,779 -0.32(-8.16%)
Nov 21, 2022 3.900 4.000 3.900 3.920 727 -0.18(-4.39%)
Nov 18, 2022 4.100 4.230 4.100 4.100 954 +0.00(+0.00%)
Nov 17, 2022 4.110 4.160 4.000 4.100 5,467 -0.06(-1.44%)
Nov 16, 2022 4.010 4.300 3.700 4.160 9,644 +0.06(+1.46%)
Nov 15, 2022 5.000 5.000 4.000 4.100 8,551 -0.76(-15.64%)
Nov 14, 2022 3.890 5.180 3.860 4.860 15,166 +1.11(+29.60%)
Nov 11, 2022 4.230 4.260 3.700 3.750 17,006 -0.39(-9.42%)
Nov 10, 2022 4.400 5.000 4.100 4.140 15,793 +0.06(+1.47%)
Nov 09, 2022 5.010 5.050 4.070 4.080 15,673 -0.93(-18.56%)
Nov 08, 2022 5.250 5.500 5.000 5.010 3,971 -0.12(-2.34%)
Nov 07, 2022 7.000 7.000 4.850 5.130 11,022 -2.12(-29.24%)
Nov 04, 2022 7.500 7.500 7.250 7.250 1,063 -0.25(-3.33%)
Nov 03, 2022 7.510 7.510 7.500 7.500 785 +0.00(+0.00%)
Nov 02, 2022 7.500 8.000 7.000 7.500 3,618 +7.38(+6150.00%)
Nov 01, 2022 0.1350 0.1400 0.1150 0.1200 552,180 -0.02(-14.29%)
Oct 31, 2022 0.1400 0.1450 0.1350 0.1400 107,505 -0.00(-3.45%)
Oct 28, 2022 0.1450 0.1500 0.1400 0.1450 79,490 +0.00(+0.00%)
Oct 27, 2022 0.1300 0.1450 0.1300 0.1450 330,540 +0.01(+11.54%)
Oct 26, 2022 0.1300 0.1300 0.1250 0.1300 72,290 +0.00(+0.00%)
Oct 25, 2022 0.1250 0.1300 0.1250 0.1300 18,000 +0.00(+0.00%)
Oct 24, 2022 0.1250 0.1400 0.1250 0.1300 77,108 -0.01(-3.70%)
Oct 21, 2022 0.1300 0.1350 0.1300 0.1350 79,589 -0.01(-3.57%)
Oct 20, 2022 0.1350 0.1400 0.1250 0.1400 109,350 +0.01(+3.70%)
Oct 19, 2022 0.1350 0.1350 0.1300 0.1350 123,000 +0.00(+0.00%)
Oct 18, 2022 0.1350 0.1450 0.1300 0.1350 10,270 +0.00(+0.00%)
Oct 17, 2022 0.1400 0.1400 0.1350 0.1350 22,085 -0.01(-3.57%)
Oct 14, 2022 0.1400 0.1400 0.1350 0.1400 23,203 +0.00(+0.00%)
Oct 13, 2022 0.1300 0.1400 0.1250 0.1400 214,423 -0.01(-6.67%)
Oct 12, 2022 0.1350 0.1550 0.1300 0.1500 127,453 +0.02(+15.38%)
Oct 11, 2022 0.1400 0.1400 0.1300 0.1300 19,030 +0.00(+0.00%)
Oct 07, 2022 0.1300 0 -0.01(-3.70%)
Oct 06, 2022 0.1300 0.1400 0.1250 0.1350 260,635 +0.01(+3.85%)
Oct 05, 2022 0.1200 0.1300 0.1100 0.1300 859,007 +0.01(+4.00%)
Oct 04, 2022 0.1300 0.1350 0.1150 0.1250 573,072 -0.01(-7.41%)
Oct 03, 2022 0.1300 0.1400 0.1250 0.1350 94,160 +0.01(+3.85%)
Sep 30, 2022 0.1450 0.1450 0.1250 0.1300 80,475 +0.00(+0.00%)
Sep 29, 2022 0.1350 0.1350 0.1300 0.1300 31,745 -0.01(-3.70%)
Sep 28, 2022 0.1350 0.1350 0.1350 0.1350 3,687 +0.00(+0.00%)
Sep 27, 2022 0.1300 0.1350 0.1300 0.1350 2,500 +0.01(+3.85%)
Sep 26, 2022 0.1350 0.1350 0.1250 0.1300 13,005 -0.01(-3.70%)
Sep 23, 2022 0.1400 0.1400 0.1250 0.1350 205,527 -0.01(-3.57%)
Sep 22, 2022 0.1450 0.1500 0.1400 0.1400 17,265 -0.00(-3.45%)
Sep 21, 2022 0.1450 0.1450 0.1400 0.1450 37,892 +0.00(+0.00%)
Sep 20, 2022 0.1450 0.1450 0.1400 0.1450 55,245 -0.01(-3.33%)
Sep 19, 2022 0.1550 0.1550 0.1450 0.1500 197,827 -0.01(-3.23%)
Sep 16, 2022 0.1500 0.1550 0.1500 0.1550 171,570 +0.00(+0.00%)
Sep 15, 2022 0.1550 0.1650 0.1500 0.1550 132,650 +0.00(+0.00%)
Sep 14, 2022 0.1500 0.1550 0.1400 0.1550 38,832 +0.01(+3.33%)
Sep 13, 2022 0.1600 0.1600 0.1500 0.1500 23,675 -0.01(-3.23%)
Sep 12, 2022 0.1500 0.1550 0.1450 0.1550 270,816 +0.01(+6.90%)
Sep 09, 2022 0.1400 0.1450 0.1400 0.1450 27,192 +0.00(+3.57%)
Sep 08, 2022 0.1450 0.1550 0.1350 0.1400 382,566 -0.01(-9.68%)
Sep 07, 2022 0.1350 0.1550 0.1300 0.1550 124,707 +0.02(+14.81%)
Sep 06, 2022 0.1450 0.1450 0.1350 0.1350 79,704 -0.01(-3.57%)
Sep 02, 2022 0.1400 0 -0.00(-3.45%)
Sep 01, 2022 0.1500 0.1550 0.1400 0.1450 88,191 +0.00(+3.57%)
Aug 31, 2022 0.1400 0.1400 0.1350 0.1400 34,200 +0.00(+0.00%)
Aug 30, 2022 0.1400 0.1450 0.1350 0.1400 72,529 +0.01(+3.70%)
Aug 29, 2022 0.1350 0.1350 0.1300 0.1350 36,965 +0.00(+0.00%)
Aug 26, 2022 0.1300 0.1350 0.1300 0.1350 25,184 +0.01(+3.85%)
Aug 25, 2022 0.1350 0.1350 0.1250 0.1300 52,161 +0.00(+0.00%)
Aug 24, 2022 0.1350 0.1350 0.1250 0.1300 43,154 -0.01(-3.70%)
Aug 23, 2022 0.1300 0.1350 0.1300 0.1350 56,200 +0.01(+8.00%)
Aug 22, 2022 0.1300 0.1350 0.1250 0.1250 20,475 +0.00(+0.00%)
Aug 19, 2022 0.1250 0.1350 0.1200 0.1250 62,720 +0.01(+4.17%)
Aug 18, 2022 0.1450 0.1650 0.1150 0.1200 836,840 -0.02(-17.24%)
Aug 17, 2022 0.1550 0.1600 0.1450 0.1450 276,200 -0.01(-6.45%)
Aug 16, 2022 0.1450 0.1550 0.1450 0.1550 114,865 +0.01(+6.90%)
Aug 15, 2022 0.1550 0.1550 0.1450 0.1450 72,700 -0.01(-3.33%)
Aug 12, 2022 0.1500 0.1550 0.1500 0.1500 30,080 +0.00(+0.00%)
Aug 11, 2022 0.1500 0.1600 0.1500 0.1500 121,691 +0.00(+0.00%)
Aug 10, 2022 0.1450 0.1550 0.1450 0.1500 10,926 +0.01(+3.45%)
Aug 09, 2022 0.1550 0.1700 0.1450 0.1450 80,060 -0.01(-6.45%)
Aug 08, 2022 0.1250 0.1550 0.1200 0.1550 116,405 +0.02(+19.23%)
Aug 05, 2022 0.1250 0.1300 0.1250 0.1300 26,265 +0.01(+8.33%)
Aug 04, 2022 0.1250 0.1250 0.1200 0.1200 33,925 +0.00(+4.35%)
Aug 03, 2022 0.1200 0.1400 0.1150 0.1150 167,095 -0.00(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.