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 (%)
Jan 31, 2024 5.160 5.160 5.160 5.160 162 +0.01(+0.19%)
Jan 30, 2024 5.550 5.550 5.100 5.150 1,332 -0.20(-3.74%)
Jan 29, 2024 6.200 6.200 5.350 5.350 1,481 -1.05(-16.41%)
Jan 26, 2024 7.000 7.000 6.000 6.400 2,044 -0.60(-8.57%)
Jan 25, 2024 7.000 7.400 7.000 7.000 800 +0.00(+0.00%)
Jan 24, 2024 7.090 7.090 7.000 7.000 1,330 +0.00(+0.00%)
Jan 23, 2024 6.820 7.000 6.820 7.000 632 +0.20(+2.94%)
Jan 22, 2024 6.800 6.800 6.800 6.800 148 +0.05(+0.74%)
Jan 19, 2024 7.010 7.010 6.000 6.750 3,902 -0.45(-6.25%)
Jan 18, 2024 6.600 7.600 6.500 7.200 1,805 +1.00(+16.13%)
Jan 17, 2024 7.400 7.520 6.100 6.200 4,515 -1.30(-17.33%)
Jan 15, 2024 7.500 7.500 60 +0.90(+13.64%)
Jan 12, 2024 8.800 10.25 6.500 6.600 17,150 -2.13(-24.40%)
Jan 11, 2024 7.800 8.730 7.800 8.730 4,687 +1.08(+14.12%)
Jan 10, 2024 6.300 7.700 6.300 7.650 9,939 +1.45(+23.39%)
Jan 09, 2024 5.900 6.200 5.700 6.200 3,588 +0.40(+6.90%)
Jan 08, 2024 5.300 5.800 5.300 5.800 3,247 +0.50(+9.43%)
Jan 05, 2024 4.940 5.300 4.800 5.300 7,490 +0.50(+10.42%)
Jan 04, 2024 4.600 4.800 4.600 4.800 1,009 +0.29(+6.43%)
Jan 03, 2024 4.600 4.600 4.510 4.510 680 -0.09(-1.96%)
Jan 02, 2024 4.320 4.600 4.320 4.600 542 +0.40(+9.52%)
Dec 29, 2023 4.200 0 +0.00(+0.00%)
Dec 28, 2023 4.200 4.200 4.200 4.200 1,112 -0.03(-0.71%)
Dec 27, 2023 4.300 4.300 4.230 4.230 529 -0.09(-2.08%)
Dec 22, 2023 4.320 0 -0.02(-0.46%)
Dec 20, 2023 4.340 4.340 0 +0.04(+0.93%)
Dec 19, 2023 4.200 4.300 4.200 4.300 210 +0.10(+2.38%)
Dec 18, 2023 4.300 4.300 4.200 4.200 384 -0.10(-2.33%)
Dec 15, 2023 4.300 4.300 4.300 4.300 103 +0.10(+2.38%)
Dec 13, 2023 4.200 4.200 32 -0.05(-1.18%)
Dec 12, 2023 4.200 4.250 4.200 4.250 1,202 -0.05(-1.16%)
Dec 11, 2023 4.300 4.300 4.300 4.300 170 -0.10(-2.27%)
Dec 08, 2023 4.400 4.400 4.400 4.400 342 +0.09(+2.09%)
Dec 06, 2023 4.310 4.310 65 +0.00(+0.00%)
Dec 05, 2023 4.310 4.350 4.310 4.310 1,503 -0.04(-0.92%)
Dec 04, 2023 4.440 4.440 4.350 4.350 1,206 -0.05(-1.14%)
Dec 01, 2023 4.300 4.400 4.200 4.400 767 +0.09(+2.09%)
Nov 30, 2023 4.400 4.400 4.310 4.310 614 -0.19(-4.22%)
Nov 29, 2023 4.600 4.600 4.500 4.500 621 -0.10(-2.17%)
Nov 28, 2023 4.600 4.600 4.600 4.600 100 -0.10(-2.13%)
Nov 27, 2023 4.700 4.700 4.700 4.700 150 +0.00(+0.00%)
Nov 24, 2023 4.810 4.810 4.600 4.700 702 -0.30(-6.00%)
Nov 21, 2023 5.000 5.000 8 +0.00(+0.00%)
Nov 20, 2023 5.190 5.190 5.000 5.000 342 -0.10(-1.96%)
Nov 17, 2023 5.290 5.290 5.100 5.100 200 -0.10(-1.92%)
Nov 15, 2023 5.200 5.200 0 +0.20(+4.00%)
Nov 14, 2023 4.690 5.000 4.690 5.000 1,070 +0.40(+8.70%)
Nov 13, 2023 4.710 4.710 4.590 4.600 837 +0.10(+2.22%)
Nov 10, 2023 4.590 4.690 4.500 4.500 964 +0.10(+2.27%)
Nov 09, 2023 4.550 4.550 4.400 4.400 444 -0.10(-2.22%)
Nov 08, 2023 5.100 5.100 4.500 4.500 1,271 -0.70(-13.46%)
Nov 07, 2023 5.750 5.750 5.200 5.200 1,362 -0.60(-10.34%)
Nov 06, 2023 5.800 5.800 5.800 5.800 168 -0.20(-3.33%)
Nov 03, 2023 6.000 6.000 6.000 6.000 315 +0.00(+0.00%)
Nov 02, 2023 6.850 6.850 6.000 6.000 3,698 -0.90(-13.04%)
Nov 01, 2023 6.910 6.910 6.900 6.900 323 -0.01(-0.14%)
Oct 31, 2023 6.910 7.110 6.910 6.910 1,426 -0.09(-1.29%)
Oct 27, 2023 7.000 113 +0.00(+0.00%)
Oct 26, 2023 7.000 7.050 7.000 7.000 644 -0.15(-2.10%)
Oct 25, 2023 7.020 7.150 7.020 7.150 541 +0.15(+2.14%)
Oct 24, 2023 7.200 7.200 7.000 7.000 411 -0.40(-5.41%)
Oct 23, 2023 9.000 9.000 7.400 7.400 1,494 +5.10(+221.74%)
Oct 20, 2023 2.400 2.400 2.300 2.300 1,855 +0.00(+0.00%)
Oct 19, 2023 2.310 2.310 2.300 2.300 850 -0.10(-4.17%)
Oct 18, 2023 2.400 2.400 2.400 2.400 1,060 +0.10(+4.35%)
Oct 17, 2023 2.410 2.410 2.220 2.300 3,854 -0.12(-4.96%)
Oct 16, 2023 2.310 2.420 2.310 2.420 1,876 +0.01(+0.41%)
Oct 13, 2023 2.420 2.430 2.410 2.410 2,450 -0.01(-0.41%)
Oct 12, 2023 2.500 2.510 2.400 2.420 2,000 -0.08(-3.20%)
Oct 11, 2023 2.500 2.500 2.500 2.500 1,250 +0.00(+0.00%)
Oct 10, 2023 2.590 2.590 2.500 2.500 3,700 +0.00(+0.00%)
Oct 06, 2023 2.500 0 -0.01(-0.40%)
Oct 05, 2023 2.500 2.510 2.500 2.510 3,033 +0.01(+0.40%)
Oct 04, 2023 2.520 2.520 2.500 2.500 1,110 -0.01(-0.40%)
Oct 03, 2023 2.500 2.510 2.500 2.510 1,000 +0.01(+0.40%)
Oct 02, 2023 2.590 2.590 2.480 2.500 2,500 +0.00(+0.00%)
Sep 29, 2023 2.560 2.560 2.500 2.500 13,848 -0.01(-0.40%)
Sep 28, 2023 2.510 2.510 2.500 2.510 6,800 -0.01(-0.40%)
Sep 27, 2023 2.500 2.550 2.500 2.520 11,170 +0.02(+0.80%)
Sep 26, 2023 2.500 2.510 2.500 2.500 6,068 -0.02(-0.79%)
Sep 25, 2023 2.610 2.520 2.520 2.520 4,032 -0.12(-4.55%)
Sep 22, 2023 2.650 2.700 2.640 2.640 2,908 -0.06(-2.22%)
Sep 21, 2023 2.690 2.700 2.600 2.700 931 +0.10(+3.85%)
Sep 20, 2023 2.620 2.620 2.600 2.600 2,475 +0.00(+0.00%)
Sep 19, 2023 2.600 2.600 2.600 2.600 222 -0.10(-3.70%)
Sep 18, 2023 2.600 2.700 2.500 2.700 4,261 +0.10(+3.85%)
Sep 15, 2023 2.690 2.690 2.600 2.600 6,561 +0.00(+0.00%)
Sep 14, 2023 2.650 2.650 2.600 2.600 2,622 +0.00(+0.00%)
Sep 13, 2023 2.700 2.700 2.600 2.600 1,451 -0.10(-3.70%)
Sep 12, 2023 2.710 2.720 2.700 2.700 2,446 +0.00(+0.00%)
Sep 11, 2023 2.610 2.700 2.610 2.700 1,947 +0.00(+0.00%)
Sep 08, 2023 2.660 2.710 2.650 2.700 3,226 +0.09(+3.45%)
Sep 06, 2023 2.610 2.610 156 -0.17(-6.12%)
Sep 05, 2023 2.850 2.850 2.780 2.780 3,379 -0.02(-0.71%)
Sep 01, 2023 2.800 0 +0.00(+0.00%)
Aug 31, 2023 2.800 2.800 2.800 2.800 510 -0.05(-1.75%)
Aug 30, 2023 2.800 2.850 2.800 2.850 1,900 +0.15(+5.56%)
Aug 29, 2023 2.750 2.750 2.700 2.700 428 -0.03(-1.10%)
Aug 28, 2023 2.740 2.740 2.720 2.730 1,214 +0.03(+1.11%)
Aug 25, 2023 2.700 2.700 2.700 2.700 202 +0.05(+1.89%)
Aug 24, 2023 2.650 2.650 2.650 2.650 100 +0.05(+1.92%)
Aug 23, 2023 2.610 2.650 2.510 2.600 4,571 -0.10(-3.70%)
Aug 22, 2023 2.700 2.700 2.700 2.700 410 +0.00(+0.00%)
Aug 21, 2023 2.700 2.700 2.700 2.700 132 -0.01(-0.37%)
Aug 18, 2023 2.800 2.800 2.710 2.710 600 -0.09(-3.21%)
Aug 17, 2023 2.710 2.900 2.710 2.800 1,110 +0.10(+3.70%)
Aug 16, 2023 2.800 2.800 2.700 2.700 1,150 -0.03(-1.10%)
Aug 15, 2023 2.730 2.730 2.730 2.730 410 +0.00(+0.00%)
Aug 14, 2023 2.800 2.820 2.730 2.730 2,747 -0.02(-0.73%)
Aug 11, 2023 2.730 2.750 2.730 2.750 1,375 +0.02(+0.73%)
Aug 10, 2023 2.730 2.900 2.730 2.730 1,979 +0.00(+0.00%)
Aug 09, 2023 2.800 2.900 2.730 2.730 4,988 -0.07(-2.50%)
Aug 08, 2023 2.840 2.850 2.800 2.800 8,637 -0.10(-3.45%)
Aug 04, 2023 2.900 0 +0.00(+0.00%)
Aug 03, 2023 2.900 2.900 2.900 2.900 300 +0.06(+2.11%)
Aug 02, 2023 2.840 2.840 2.840 2.840 410 -0.06(-2.07%)
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%)
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.