Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.79	0.84	0.78	0.82	0.82	6.49%	5,228,352
Jan 14, 2026	0.75	0.79	0.74	0.77	0.77	3.36%	2,196,843
Jan 13, 2026	0.74	0.80	0.73	0.75	0.75	2.76%	4,045,626
Jan 12, 2026	0.72	0.74	0.72	0.73	0.73	2.11%	2,901,110
Jan 9, 2026	0.70	0.72	0.69	0.71	0.71	-	1,447,520
Jan 8, 2026	0.71	0.74	0.71	0.71	0.71	-1.39%	1,789,242
Jan 7, 2026	0.74	0.75	0.71	0.72	0.72	-1.37%	1,344,393
Jan 6, 2026	0.74	0.77	0.72	0.73	0.73	-0.68%	1,628,681
Jan 5, 2026	0.75	0.79	0.72	0.74	0.74	5.76%	2,062,861
Jan 2, 2026	0.65	0.74	0.65	0.70	0.70	7.75%	3,025,305
Dec 31, 2025	0.66	0.67	0.65	0.65	0.65	-4.44%	953,800
Dec 30, 2025	0.66	0.68	0.65	0.68	0.68	0.75%	757,871
Dec 29, 2025	0.65	0.69	0.63	0.67	0.67	3.08%	3,377,131
Dec 24, 2025	0.66	0.68	0.64	0.65	0.65	-2.99%	1,256,156
Dec 23, 2025	0.68	0.68	0.64	0.67	0.67	-1.47%	2,321,362
Dec 22, 2025	0.66	0.68	0.62	0.68	0.68	3.03%	2,681,104
Dec 19, 2025	0.57	0.66	0.57	0.66	0.66	10.00%	11,864,050
Dec 18, 2025	0.61	0.61	0.57	0.60	0.60	-1.64%	2,023,363
Dec 17, 2025	0.55	0.61	0.53	0.61	0.61	11.93%	2,340,817
Dec 16, 2025	0.54	0.55	0.52	0.55	0.55	-0.91%	1,372,948
Dec 15, 2025	0.55	0.55	0.51	0.55	0.55	-4.35%	1,904,401
Dec 12, 2025	0.53	0.60	0.53	0.58	0.58	10.58%	4,656,856
Dec 11, 2025	0.50	0.54	0.50	0.52	0.52	4.00%	3,312,884
Dec 10, 2025	0.49	0.52	0.48	0.50	0.50	2.04%	2,958,676
Dec 9, 2025	0.48	0.49	0.48	0.49	0.49	1.03%	879,899
Dec 8, 2025	0.50	0.51	0.47	0.49	0.49	-6.73%	2,241,628
Dec 5, 2025	0.56	0.56	0.52	0.52	0.52	-2.80%	3,720,810
Dec 4, 2025	0.56	0.56	0.53	0.54	0.54	-0.93%	1,504,492
Dec 3, 2025	0.51	0.55	0.51	0.54	0.54	5.88%	1,844,110
Dec 2, 2025	0.50	0.52	0.49	0.51	0.51	-	1,722,826
Dec 1, 2025	0.51	0.51	0.48	0.51	0.51	-0.97%	1,418,112
Nov 28, 2025	0.49	0.52	0.49	0.52	0.52	5.10%	1,304,766
Nov 27, 2025	0.49	0.50	0.47	0.49	0.49	1.03%	1,349,279
Nov 26, 2025	0.46	0.50	0.46	0.49	0.49	8.99%	2,542,186
Nov 25, 2025	0.46	0.48	0.45	0.45	0.45	-	2,175,595
Nov 24, 2025	0.44	0.46	0.44	0.45	0.45	-1.11%	1,549,244
Nov 21, 2025	0.45	0.45	0.43	0.45	0.45	-6.25%	2,614,854
Nov 20, 2025	0.48	0.52	0.48	0.48	0.48	4.35%	3,181,968
Nov 19, 2025	0.45	0.48	0.45	0.46	0.46	4.55%	1,592,189
Nov 18, 2025	0.46	0.47	0.44	0.44	0.44	-7.37%	1,913,936
Nov 17, 2025	0.50	0.50	0.46	0.48	0.48	3.26%	1,455,716
Nov 14, 2025	0.48	0.48	0.45	0.46	0.46	-7.07%	2,762,696
Nov 13, 2025	0.50	0.50	0.49	0.50	0.50	1.02%	700,748
Nov 12, 2025	0.51	0.52	0.49	0.49	0.49	-3.92%	1,402,067
Nov 11, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	1,908,430
Nov 10, 2025	0.49	0.54	0.49	0.53	0.53	11.58%	1,784,796
Nov 7, 2025	0.49	0.50	0.47	0.48	0.48	-6.86%	3,117,097
Nov 6, 2025	0.52	0.52	0.50	0.51	0.51	-0.97%	2,406,342
Nov 5, 2025	0.53	0.54	0.50	0.52	0.52	-8.04%	5,754,294
Nov 4, 2025	0.58	0.58	0.56	0.56	0.56	-5.08%	5,090,211