Permian Resources

PR
🏛️ germany →
11.10
Last Update: 2025-09-29
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
2021-12-30 5.45 5.60 5.45 5.60 0.0M
2021-12-23 5.55 5.55 5.55 5.55 0.0M
2021-12-22 5.45 5.45 5.45 5.45 0.0M
2021-12-17 5.20 5.20 5.20 5.20 0.0M
2021-12-14 5.55 5.55 5.55 5.55 0.0M
2021-12-10 5.85 5.85 5.80 5.80 0.0M
2021-12-09 5.95 5.95 5.95 5.95 0.0M
2021-12-08 5.85 5.85 5.85 5.85 0.0M
2021-12-07 5.65 5.80 5.65 5.80 0.0M
2021-12-03 4.92 4.92 4.92 4.92 0.0M
2021-12-02 5.20 5.25 5.15 5.25 0.0M
2021-12-01 5.60 5.80 5.05 5.05 0.0M
2021-11-30 5.30 5.40 5.25 5.25 0.0M
2021-11-29 5.55 5.65 5.55 5.65 0.0M
2021-11-26 6.30 6.30 5.25 5.25 0.0M
2021-11-23 5.85 5.85 5.85 5.85 0.0M
2021-11-22 5.85 5.85 5.85 5.85 0.0M
2021-11-19 6.00 6.00 5.85 5.85 0.0M
2021-11-18 6.40 6.40 6.40 6.40 0.0M
2021-11-17 6.40 6.40 6.25 6.25 0.0M
2021-11-12 6.20 6.25 6.20 6.25 0.0M
2021-11-11 6.30 6.40 6.15 6.40 0.0M
2021-11-05 6.55 6.70 6.45 6.45 0.0M
2021-11-03 6.50 6.50 6.50 6.50 0.0M
2021-11-02 6.50 6.50 6.40 6.40 0.0M
2021-10-29 6.25 6.25 6.25 6.25 0.0M
2021-10-28 6.25 6.30 6.25 6.30 0.0M
2021-10-25 6.50 6.50 6.50 6.50 0.0M
2021-10-21 5.80 5.80 5.80 5.80 0.0M
2021-10-19 5.80 5.80 5.80 5.80 0.0M
2021-10-15 6.15 6.15 6.15 6.15 0.0M
2021-10-13 5.95 5.95 5.95 5.95 0.0M
2021-10-12 6.35 6.35 6.35 6.35 0.0M
2021-10-11 6.40 6.60 6.15 6.15 0.0M
2021-10-08 6.05 6.20 6.05 6.20 0.0M
2021-10-07 5.75 5.95 5.75 5.95 0.0M
2021-10-06 6.10 6.10 5.80 6.00 0.0M
2021-10-05 6.35 6.45 6.05 6.30 0.0M
2021-10-04 5.95 6.45 5.95 6.30 0.0M
2021-10-01 5.95 6.05 5.95 6.05 0.0M
2021-09-30 5.90 5.90 5.90 5.90 0.0M
2021-09-29 5.10 5.70 5.10 5.70 0.0M
2021-09-28 5.55 5.65 5.45 5.65 0.0M
2021-09-27 4.90 5.40 4.90 5.40 0.0M
2021-09-24 5.05 5.15 4.86 5.15 0.0M
2021-09-23 4.78 4.90 4.78 4.90 0.0M
2021-09-22 4.78 4.84 4.76 4.84 0.0M
2021-09-21 4.60 4.66 4.60 4.66 0.0M
2021-09-20 4.62 4.62 4.26 4.46 0.0M
2021-09-17 4.64 4.82 4.64 4.82 0.0M
2021-09-16 4.90 4.90 4.74 4.74 0.0M
2021-09-15 4.52 4.86 4.52 4.86 0.0M
2021-09-14 4.82 4.84 4.58 4.60 0.0M
2021-09-09 4.44 4.44 4.44 4.44 0.0M
2021-09-03 4.50 4.50 4.50 4.50 0.0M
2021-08-31 4.34 4.34 4.12 4.26 0.0M
2021-08-30 4.42 4.44 4.28 4.28 0.0M
2021-08-27 4.38 4.40 4.38 4.40 0.0M
2021-08-25 4.14 4.14 4.14 4.14 0.0M
2021-08-24 3.96 3.96 3.96 3.96 0.0M
2021-08-23 3.60 3.86 3.60 3.86 0.0M
2021-08-20 3.42 3.50 3.42 3.50 0.0M
2021-08-17 3.76 3.76 3.76 3.76 0.0M
2021-08-16 3.72 3.72 3.72 3.72 0.0M
2021-08-13 4.26 4.26 4.26 4.26 0.0M
2021-08-11 4.36 4.36 4.36 4.36 0.0M
2021-08-09 4.06 4.08 4.06 4.08 0.0M
2021-08-05 4.02 4.02 4.02 4.02 0.0M
2021-08-04 3.78 3.78 3.78 3.78 0.0M
2021-07-29 4.64 4.64 4.44 4.44 0.0M
2021-07-26 4.90 4.90 4.62 4.62 0.0M
2021-07-23 4.72 4.72 4.72 4.72 0.0M
2021-07-22 4.98 4.98 4.98 4.98 0.0M
2021-07-20 4.44 4.44 4.44 4.44 0.0M
2021-07-19 4.26 4.26 4.26 4.26 0.0M
2021-07-15 5.15 5.15 4.84 4.84 0.0M
2021-07-13 5.65 5.65 5.65 5.65 0.0M
2021-07-12 5.75 5.75 5.75 5.75 0.0M
2021-07-09 5.65 5.70 5.65 5.70 0.0M
2021-07-08 5.30 5.70 5.30 5.70 0.0M
2021-07-07 5.80 5.80 5.40 5.40 0.0M
2021-07-06 5.50 5.55 5.50 5.55 0.0M
2021-07-02 6.15 6.20 5.85 5.85 0.0M
2021-07-01 6.00 6.00 5.95 5.95 0.0M
2021-06-29 5.55 5.90 5.50 5.90 0.0M
2021-06-28 6.15 6.15 5.75 5.75 0.0M
2021-06-25 6.00 6.10 6.00 6.10 0.0M
2021-06-24 5.90 5.95 5.90 5.95 0.0M
2021-06-23 6.30 6.30 6.30 6.30 0.0M
2021-06-22 5.85 5.85 5.85 5.85 0.0M
2021-06-21 5.65 5.70 5.65 5.70 0.0M
2021-06-18 5.25 5.50 5.05 5.50 0.0M
2021-06-16 5.55 5.80 5.55 5.60 0.0M
2021-06-15 5.40 5.70 5.40 5.70 0.0M
2021-06-14 5.55 5.55 5.40 5.40 0.0M
2021-06-11 5.55 5.55 5.50 5.50 0.0M
2021-06-09 5.35 5.35 5.25 5.25 0.0M
2021-06-08 5.00 5.40 5.00 5.40 0.0M
2021-06-07 5.15 5.25 5.15 5.25 0.0M
2021-06-04 4.94 4.98 4.94 4.98 0.0M
2021-06-03 4.90 5.15 4.90 5.15 0.0M
2021-06-02 4.88 5.00 4.88 5.00 0.0M
2021-06-01 4.80 4.82 4.70 4.70 0.0M
2021-05-31 4.26 4.26 4.26 4.26 0.0M
2021-05-28 4.22 4.22 4.22 4.22 0.0M
2021-05-27 4.14 4.14 4.14 4.14 0.0M
2021-05-25 4.00 4.00 3.92 3.92 0.0M
2021-05-20 3.58 3.58 3.58 3.58 0.0M
2021-05-19 3.60 3.60 3.52 3.54 0.0M
2021-05-17 3.74 3.74 3.74 3.74 0.0M
2021-05-14 3.44 3.54 3.42 3.42 0.0M
2021-05-13 3.50 3.50 3.28 3.28 0.0M
2021-05-12 3.60 3.84 3.48 3.48 0.0M
2021-05-11 3.56 3.56 3.44 3.54 0.0M
2021-05-06 3.80 3.80 3.80 3.80 0.0M
2021-05-05 3.72 4.06 3.72 3.92 0.0M
2021-05-03 3.50 3.50 3.50 3.50 0.0M
2021-04-30 3.56 3.56 3.48 3.48 0.0M
2021-04-29 3.94 3.94 3.74 3.74 0.0M
2021-04-28 3.70 3.88 3.68 3.88 0.0M
2021-04-26 3.18 3.18 3.18 3.18 0.0M
2021-04-23 3.14 3.14 3.14 3.14 0.0M
2021-04-22 3.10 3.16 3.10 3.16 0.0M
2021-04-21 3.32 3.32 3.14 3.14 0.0M
2021-04-20 3.14 3.30 3.14 3.30 0.0M
2021-04-19 3.50 3.52 3.50 3.52 0.0M
2021-04-16 3.46 3.46 3.46 3.46 0.0M
2021-04-15 3.58 3.70 3.58 3.68 0.0M
2021-04-14 3.50 4.12 3.50 3.90 0.0M
2021-04-13 3.50 3.50 3.50 3.50 0.0M
2021-04-12 3.66 3.66 3.66 3.66 0.0M
2021-04-09 3.56 3.58 3.56 3.58 0.0M
2021-04-08 3.68 3.70 3.58 3.58 0.0M
2021-04-07 3.68 3.68 3.68 3.68 0.0M
2021-04-06 3.80 3.80 3.64 3.64 0.0M
2021-04-01 3.56 3.56 3.56 3.56 0.0M
2021-03-31 3.52 3.54 3.52 3.54 0.0M
2021-03-30 3.50 3.50 3.50 3.50 0.0M
2021-03-29 3.72 3.72 3.56 3.56 0.0M
2021-03-26 3.48 3.48 3.44 3.44 0.0M
2021-03-25 3.34 3.34 3.28 3.28 0.0M
2021-03-24 3.54 3.56 3.50 3.50 0.0M
2021-03-23 3.80 3.80 3.58 3.62 0.0M
2021-03-22 3.76 3.76 3.66 3.66 0.0M
2021-03-19 3.42 3.84 3.42 3.74 0.0M
2021-03-18 3.82 3.82 3.32 3.46 0.0M
2021-03-17 4.14 4.14 3.72 3.72 0.0M
2021-03-16 5.00 5.00 3.90 4.00 0.0M
2021-03-15 4.78 5.25 4.78 5.05 0.0M
2021-03-12 4.92 4.96 4.80 4.94 0.0M
2021-03-11 4.28 4.64 4.16 4.54 0.0M
2021-03-10 4.36 4.36 4.30 4.30 0.0M
2021-03-09 3.86 4.16 3.82 4.14 0.0M
2021-03-08 4.24 4.30 3.70 3.86 0.0M
2021-03-05 4.80 5.25 4.06 4.20 0.0M
2021-03-04 3.90 4.64 3.76 4.60 0.0M
2021-03-03 3.56 3.86 3.56 3.86 0.0M
2021-03-02 3.34 3.42 3.34 3.42 0.0M
2021-03-01 3.26 3.42 3.26 3.42 0.0M
2021-02-26 2.98 3.20 2.98 3.20 0.0M
2021-02-25 3.42 3.50 3.22 3.22 0.0M
2021-02-24 3.04 3.40 3.00 3.40 0.0M
2021-02-23 3.24 3.24 2.94 3.18 0.0M
2021-02-22 3.26 3.32 3.20 3.32 0.0M
2021-02-19 2.74 2.74 2.74 2.74 0.0M
2021-02-18 2.80 2.80 2.80 2.80 0.0M
2021-02-17 3.04 3.08 2.98 3.00 0.0M
2021-02-16 3.02 3.02 2.94 2.94 0.0M
2021-02-15 3.02 3.06 2.98 3.06 0.0M
2021-02-12 2.58 3.00 2.58 2.92 0.0M
2021-02-11 2.70 2.70 2.60 2.64 0.0M
2021-02-10 2.72 2.72 2.72 2.72 0.0M
2021-02-09 2.76 2.86 2.76 2.80 0.0M
2021-02-08 2.90 2.92 2.88 2.92 0.0M
2021-02-05 2.60 2.62 2.40 2.62 0.0M
2021-02-04 2.68 2.70 2.56 2.62 0.0M
2021-02-03 2.36 2.38 2.36 2.38 0.0M
2021-02-02 2.26 2.46 2.26 2.40 0.0M
2021-02-01 2.00 2.28 2.00 2.28 0.0M
2021-01-29 2.00 2.00 1.96 1.96 0.0M
2021-01-28 1.98 2.08 1.86 1.99 0.0M
2021-01-27 1.77 2.26 1.77 2.16 0.0M
2021-01-26 2.08 2.08 1.98 1.98 0.0M
2021-01-25 2.08 2.08 1.97 1.97 0.0M
2021-01-22 1.90 2.10 1.90 2.10 0.0M
2021-01-21 1.95 1.95 1.82 1.93 0.0M
2021-01-20 1.94 1.94 1.90 1.90 0.0M
2021-01-19 2.06 2.10 2.04 2.04 0.0M
2021-01-18 2.02 2.06 1.94 2.06 0.0M
2021-01-15 2.02 2.06 1.90 2.06 0.0M
2021-01-14 1.85 2.06 1.85 2.04 0.0M
2021-01-13 1.99 2.00 1.84 1.86 0.0M
2021-01-12 1.88 1.89 1.87 1.87 0.0M
2021-01-11 1.70 1.74 1.65 1.74 0.0M
2021-01-08 1.67 1.67 1.53 1.63 0.0M
2021-01-07 1.41 1.65 1.41 1.65 0.0M
2021-01-06 1.46 1.46 1.46 1.46 0.0M
2021-01-05 1.20 1.39 1.20 1.39 0.0M
2021-01-04 1.24 1.24 1.20 1.20 0.0M