Permian Resources

PR
🏛️ uk →
14.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 14.39 14.40 14.16 14.39 0.0M
2024-12-30 13.87 14.28 13.86 13.87 0.0M
2024-12-27 13.81 13.96 13.78 13.81 0.0M
2024-12-26 13.92 13.92 13.81 13.92 0.0M
2024-12-24 13.93 13.93 13.71 13.93 0.0M
2024-12-23 13.69 13.71 13.47 13.69 0.0M
2024-12-20 13.62 13.75 13.26 13.62 0.0M
2024-12-19 13.56 13.79 13.52 13.56 0.0M
2024-12-18 14.03 14.12 13.95 14.03 0.0M
2024-12-17 13.90 13.97 13.72 13.90 0.0M
2024-12-16 14.25 14.58 14.18 14.25 0.0M
2024-12-13 14.75 14.86 14.65 14.75 0.0M
2024-12-12 14.77 15.05 14.70 14.77 0.0M
2024-12-11 14.93 14.97 14.84 14.93 0.0M
2024-12-10 14.96 14.99 14.74 14.96 0.0M
2024-12-09 14.99 14.99 14.79 14.99 0.0M
2024-12-06 14.60 15.24 14.57 14.60 0.0M
2024-12-05 15.40 15.45 15.24 15.40 0.0M
2024-12-04 15.04 15.61 15.04 15.04 0.0M
2024-12-03 15.58 15.58 15.38 15.58 0.0M
2024-12-02 15.36 15.74 15.25 15.36 0.0M
2024-11-29 15.68 15.72 15.64 15.68 0.0M
2024-11-27 15.67 15.91 15.65 15.67 0.0M
2024-11-26 15.62 15.73 15.53 15.62 0.0M
2024-11-25 16.05 16.33 15.64 16.05 0.0M
2024-11-22 16.16 16.18 15.91 16.16 0.0M
2024-11-21 15.98 16.00 15.60 15.98 0.0M
2024-11-20 15.33 15.38 15.20 15.33 0.0M
2024-11-19 15.11 15.25 14.92 15.11 0.0M
2024-11-18 15.08 15.11 14.92 15.08 0.0M
2024-11-15 14.80 15.30 14.80 14.80 0.0M
2024-11-14 15.03 15.20 14.96 15.03 0.0M
2024-11-13 15.27 15.32 14.94 15.27 0.0M
2024-11-12 15.26 15.42 15.11 15.26 0.0M
2024-11-11 15.01 15.14 14.92 15.01 0.0M
2024-11-08 14.89 14.97 14.78 14.89 0.0M
2024-11-07 14.92 15.15 14.82 14.92 0.0M
2024-11-06 14.61 14.67 14.30 14.61 0.0M
2024-11-05 13.75 13.83 13.67 13.75 0.0M
2024-11-04 13.78 13.78 13.44 13.78 0.0M
2024-11-01 13.44 13.81 13.41 13.44 0.0M
2024-10-31 13.74 13.89 13.60 13.74 0.0M
2024-10-30 13.70 13.78 13.56 13.70 0.0M
2024-10-29 13.57 13.68 13.50 13.57 0.0M
2024-10-28 13.54 13.64 13.37 13.54 0.0M
2024-10-25 13.73 14.30 13.73 13.73 0.0M
2024-10-24 13.98 14.06 13.90 13.98 0.0M
2024-10-23 13.81 13.96 13.73 13.81 0.0M
2024-10-22 14.05 14.06 13.92 14.05 0.0M
2024-10-21 13.98 14.18 13.87 13.98 0.0M
2024-10-18 14.04 14.35 13.90 14.04 0.0M
2024-10-17 14.26 14.26 13.92 14.26 0.0M
2024-10-16 13.99 14.00 13.58 13.99 0.0M
2024-10-15 13.62 14.00 13.60 13.62 0.0M
2024-10-14 14.29 14.49 14.24 14.29 0.0M
2024-10-11 14.60 14.60 14.29 14.60 0.0M
2024-10-10 14.45 14.47 14.31 14.45 0.0M
2024-10-09 14.27 14.29 14.10 14.27 0.0M
2024-10-08 14.29 14.67 14.17 14.29 0.0M
2024-10-07 14.87 14.92 14.67 14.87 0.0M
2024-10-04 14.73 14.73 14.41 14.73 0.0M
2024-10-03 14.35 14.44 14.10 14.35 0.0M
2024-10-02 13.90 14.21 13.89 13.90 0.2M
2024-10-01 13.83 13.91 13.44 13.83 0.0M
2024-09-30 13.56 13.70 13.41 13.56 0.0M
2024-09-27 13.33 13.42 13.21 13.33 0.0M
2024-09-26 13.18 13.55 13.12 13.18 0.0M
2024-09-25 13.78 14.14 13.78 13.78 0.0M
2024-09-24 14.17 14.44 14.13 14.17 0.0M
2024-09-23 14.17 14.23 13.92 14.17 0.0M
2024-09-20 13.92 13.97 13.72 13.92 0.0M
2024-09-19 14.17 14.25 14.10 14.17 0.0M
2024-09-18 13.81 13.99 13.81 13.81 0.0M
2024-09-17 13.82 13.86 13.68 13.82 0.0M
2024-09-16 13.63 13.71 13.54 13.63 0.0M
2024-09-13 13.67 13.68 13.42 13.67 0.0M
2024-09-12 13.19 13.31 12.89 13.19 0.0M
2024-09-11 13.04 13.04 12.70 13.04 0.0M
2024-09-10 12.74 13.03 12.73 12.74 0.0M
2024-09-09 13.13 13.30 13.10 13.13 0.0M
2024-09-06 13.12 13.47 13.12 13.12 0.0M
2024-09-05 13.48 13.61 13.45 13.48 0.0M
2024-09-04 13.78 13.89 13.75 13.78 0.0M
2024-09-03 13.90 14.04 13.68 13.90 0.0M
2024-08-30 14.11 14.34 14.03 14.11 0.0M
2024-08-29 14.44 14.44 14.23 14.44 0.0M
2024-08-28 14.14 14.21 14.06 14.14 0.0M
2024-08-27 14.33 14.58 14.29 14.33 0.0M
2024-08-26 14.69 14.93 14.66 14.69 0.0M
2024-08-23 14.53 14.54 14.34 14.53 0.0M
2024-08-22 14.12 14.22 14.10 14.12 0.0M
2024-08-21 14.11 14.35 14.11 14.11 0.0M
2024-08-20 14.27 14.64 14.25 14.27 0.0M
2024-08-19 14.69 14.80 14.66 14.69 0.0M
2024-08-16 14.85 14.98 14.80 14.85 0.0M
2024-08-15 15.14 15.14 14.75 15.14 0.0M
2024-08-14 14.63 14.74 14.60 14.63 0.0M
2024-08-13 14.62 14.80 14.59 14.62 0.0M
2024-08-12 14.90 14.90 14.71 14.90 0.0M
2024-08-09 14.59 14.66 14.43 14.59 0.0M
2024-08-08 14.52 14.52 13.99 14.52 0.0M
2024-08-07 13.92 14.58 13.91 13.92 0.0M
2024-08-06 13.77 13.78 13.30 13.77 0.0M
2024-08-05 13.45 13.54 12.67 13.45 0.0M
2024-08-02 13.70 14.53 13.66 13.70 0.0M
2024-08-01 14.74 15.45 14.74 14.74 0.0M
2024-07-31 15.33 15.66 15.33 15.33 0.0M
2024-07-30 15.32 15.58 15.19 15.32 0.0M
2024-07-29 15.26 15.38 15.19 15.26 0.0M
2024-07-26 15.22 15.41 15.11 15.22 0.0M
2024-07-25 15.48 15.48 15.14 15.48 0.0M
2024-07-24 15.66 15.81 15.66 15.66 0.0M
2024-07-23 15.76 15.81 15.76 15.76 0.0M
2024-07-22 16.04 16.04 15.81 16.04 0.0M
2024-07-19 16.04 16.16 15.95 16.04 0.0M
2024-07-18 16.24 16.40 16.22 16.24 0.0M
2024-07-17 16.81 16.94 16.70 16.81 0.0M
2024-07-16 16.63 16.67 16.53 16.63 0.0M
2024-07-15 16.57 16.74 16.43 16.57 0.0M
2024-07-12 16.37 16.72 16.32 16.37 0.0M
2024-07-11 16.43 16.51 16.35 16.43 0.0M
2024-07-10 16.12 16.12 15.98 16.08 0.0M
2024-07-09 16.04 16.21 16.03 16.17 0.0M
2024-07-08 15.98 16.14 15.94 16.14 0.0M
2024-07-05 16.77 16.78 16.25 16.25 0.0M
2024-07-03 16.58 16.77 16.48 16.59 0.0M
2024-07-02 16.25 16.55 16.22 16.33 0.0M
2024-07-01 16.03 16.10 15.95 16.10 0.0M
2024-06-28 16.15 16.25 16.08 16.25 0.0M
2024-06-27 15.59 15.79 15.58 15.79 0.0M
2024-06-26 15.72 15.72 15.47 15.47 0.0M
2024-06-25 15.77 15.79 15.73 15.75 0.0M
2024-06-24 15.50 15.76 15.50 15.76 0.0M
2024-06-21 15.64 15.64 15.64 15.64 0.0M
2024-06-20 15.59 15.65 15.59 15.59 0.0M
2024-06-18 15.22 15.42 15.22 15.42 0.0M
2024-06-17 15.11 15.11 14.98 15.01 0.0M
2024-06-14 15.30 15.30 15.13 15.13 0.0M
2024-06-13 15.44 15.44 15.04 15.04 0.0M
2024-06-12 16.00 16.02 15.70 15.70 0.0M
2024-06-11 15.51 15.55 15.44 15.54 0.0M
2024-06-10 15.42 15.64 15.42 15.64 0.0M
2024-06-07 15.38 15.51 15.38 15.49 0.0M
2024-06-06 15.31 15.37 15.30 15.31 0.0M
2024-06-05 15.15 15.27 15.09 15.24 0.0M
2024-06-04 16.02 16.02 15.02 15.16 0.0M
2024-06-03 16.44 16.44 15.55 15.66 0.0M
2024-05-31 16.22 16.41 16.22 16.23 0.0M
2024-05-30 16.11 16.31 16.10 16.27 0.0M
2024-05-29 16.12 16.20 16.02 16.20 0.0M
2024-05-28 16.04 16.15 16.00 16.15 0.0M
2024-05-24 15.78 15.85 15.71 15.85 0.0M
2024-05-23 15.91 16.00 15.70 15.73 0.0M
2024-05-22 16.00 16.00 15.69 15.69 0.0M
2024-05-21 16.31 16.31 16.16 16.24 0.0M
2024-05-20 16.27 16.44 16.27 16.40 0.0M
2024-05-17 16.44 16.44 16.32 16.37 0.0M
2024-05-16 16.75 16.77 16.48 16.48 0.0M
2024-05-15 16.73 16.73 16.49 16.49 0.0M
2024-05-14 16.79 16.88 16.79 16.81 0.0M
2024-05-13 16.57 16.75 16.53 16.53 0.0M
2024-05-10 17.23 17.23 16.68 16.68 0.0M
2024-05-09 17.24 17.32 17.24 17.32 0.0M
2024-05-08 17.16 17.25 17.08 17.08 0.0M
2024-05-07 17.37 17.50 17.37 17.49 0.0M
2024-05-06 17.20 17.48 17.20 17.46 0.0M
2024-05-03 16.82 17.04 16.82 16.88 0.0M
2024-05-02 16.49 16.69 16.49 16.69 0.0M
2024-05-01 16.71 16.71 16.35 16.35 0.0M
2024-04-30 17.40 17.40 17.10 17.10 0.0M
2024-04-29 17.33 17.41 17.28 17.35 0.0M
2024-04-26 17.20 17.21 17.21 17.20 0.0M
2024-04-25 17.28 17.28 17.23 17.23 0.0M
2024-04-24 17.39 17.48 17.24 17.24 0.0M
2024-04-23 17.06 17.11 17.00 17.11 0.0M
2024-04-22 17.08 17.08 16.94 16.94 0.0M
2024-04-19 17.11 17.39 17.11 17.23 0.0M
2024-04-18 17.52 17.54 17.46 17.46 0.0M
2024-04-17 17.68 17.79 17.58 17.58 0.0M
2024-04-16 17.53 17.56 17.38 17.38 0.0M
2024-04-15 17.82 18.04 17.73 17.77 0.0M
2024-04-12 18.27 18.27 18.03 18.05 0.0M
2024-04-11 18.07 18.07 17.74 17.74 0.0M
2024-04-10 17.98 18.21 17.90 18.20 0.0M
2024-04-09 18.04 18.16 17.96 18.01 0.0M
2024-04-08 17.98 17.98 17.70 17.75 0.0M
2024-04-05 17.74 17.90 17.71 17.90 0.0M
2024-04-04 17.92 17.94 17.81 17.81 0.0M
2024-04-03 17.64 17.89 17.60 17.89 0.0M
2024-04-02 17.73 17.80 17.50 17.59 0.0M
2024-03-28 17.31 17.54 17.31 17.54 0.0M
2024-03-27 17.03 17.28 17.00 17.26 0.0M
2024-03-26 17.32 17.32 17.16 17.23 0.0M
2024-03-25 17.23 17.41 17.23 17.23 0.0M
2024-03-22 17.37 17.42 17.18 17.20 0.0M
2024-03-21 17.05 17.30 17.05 17.15 0.0M
2024-03-20 16.61 16.79 16.61 16.75 0.0M
2024-03-19 16.62 16.89 16.62 16.89 0.0M
2024-03-18 16.50 16.62 16.32 16.62 0.0M
2024-03-15 16.28 16.51 16.28 16.36 0.0M
2024-03-14 16.34 16.34 16.26 16.30 0.0M
2024-03-13 16.25 16.40 16.25 16.40 0.0M
2024-03-12 15.90 15.96 15.81 15.89 0.0M
2024-03-11 15.81 15.91 15.67 15.91 0.0M
2024-03-08 15.94 16.02 15.86 15.98 0.0M
2024-03-07 15.81 15.89 15.79 15.89 0.0M
2024-03-06 15.76 15.76 15.59 15.59 0.0M
2024-03-05 15.57 15.67 15.54 15.62 0.0M
2024-03-04 15.75 15.75 15.47 15.74 0.0M
2024-03-01 15.84 16.21 15.84 16.18 0.0M
2024-02-29 15.46 15.67 15.44 15.65 0.0M
2024-02-28 15.65 15.89 15.26 15.46 0.0M
2024-02-27 15.36 15.36 15.20 15.25 0.0M
2024-02-26 14.98 15.03 14.94 15.00 0.0M
2024-02-23 14.81 15.02 14.81 15.02 0.0M
2024-02-22 14.64 14.91 14.64 14.91 0.0M
2024-02-21 14.44 14.84 14.44 14.84 0.0M
2024-02-20 14.55 14.57 14.52 14.57 0.0M
2024-02-16 14.57 14.57 14.37 14.43 0.0M
2024-02-15 14.10 14.40 14.10 14.40 0.0M
2024-02-14 14.03 14.15 13.79 13.90 0.0M
2024-02-13 13.83 13.97 13.74 13.97 0.0M
2024-02-12 13.60 14.15 13.60 14.10 0.0M
2024-02-09 13.57 13.57 13.52 13.54 0.0M
2024-02-08 13.25 13.50 13.25 13.50 0.0M
2024-02-07 13.20 13.20 13.20 13.20 0.0M
2024-02-06 12.90 13.09 13.04 13.09 0.0M
2024-02-05 12.80 12.80 12.65 12.65 0.0M
2024-02-02 13.23 12.98 12.98 12.98 0.0M
2024-02-01 13.61 13.61 13.50 13.50 0.0M
2024-01-31 13.95 13.79 13.75 13.79 0.0M
2024-01-30 13.57 13.70 13.70 13.70 0.0M
2024-01-29 13.52 13.46 13.46 13.46 0.0M
2024-01-26 13.59 13.53 13.50 13.50 0.0M
2024-01-25 13.33 13.34 13.34 13.34 0.0M
2024-01-24 13.36 13.31 13.31 13.31 0.0M
2024-01-23 13.16 13.14 13.14 13.14 0.0M
2024-01-22 13.20 13.30 13.30 13.30 0.0M
2024-01-19 13.25 13.11 13.09 13.11 0.0M
2024-01-18 13.00 12.88 12.88 12.88 0.0M
2024-01-17 12.69 12.97 12.97 12.97 0.0M
2024-01-16 13.23 13.13 13.13 13.13 0.0M
2024-01-12 13.59 13.36 13.28 13.28 0.0M
2024-01-11 13.14 13.22 13.22 13.22 0.0M
2024-01-10 13.19 13.10 13.10 13.10 0.0M
2024-01-09 13.04 13.13 13.04 13.13 0.0M
2024-01-08 13.15 13.15 12.96 13.14 0.0M
2024-01-05 13.24 13.45 13.24 13.45 0.0M
2024-01-04 13.73 13.77 13.59 13.60 0.0M
2024-01-03 13.59 13.74 13.54 13.71 0.0M
2024-01-02 13.79 13.86 13.69 13.83 0.0M