Peninsula Energy Limited (ASX:PEN)
Australia · Delayed Price · Currency is AUD 0.6200
+0.0100 (1.53%)
Apr 16, 2025, 4:10 PM AEST
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 349,344 |
| Apr 16, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -3.88% | 637,094 |
| Apr 15, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -3.01% | 836,156 |
| Apr 14, 2025 | 0.68 | 0.69 | 0.65 | 0.67 | 0.67 | - | 836,156 |
| Apr 11, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 1.53% | 888,258 |
| Apr 10, 2025 | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | 13.91% | 864,972 |
| Apr 9, 2025 | 0.62 | 0.62 | 0.56 | 0.58 | 0.58 | -8.00% | 1,328,987 |
| Apr 8, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 9.65% | 1,341,918 |
| Apr 7, 2025 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -5.00% | 1,341,918 |
| Apr 4, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 1,642,713 |
| Apr 3, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 1,642,713 |
| Apr 2, 2025 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -5.93% | 1,304,676 |
| Apr 1, 2025 | 0.72 | 0.76 | 0.67 | 0.68 | 0.68 | -5.59% | 2,110,360 |
| Mar 31, 2025 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | - | 2,223,395 |
| Mar 30, 2025 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | 4.38% | 2,223,395 |
| Mar 28, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.84% | 1,360,583 |
| Mar 27, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | 0.71% | 899,725 |
| Mar 26, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | -1.41% | 771,994 |
| Mar 25, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.07% | 849,974 |
| Mar 24, 2025 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | -2.03% | 849,974 |
| Mar 21, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -1.99% | 2,263,008 |
| Mar 20, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 0.67% | 2,092,409 |
| Mar 19, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 13.64% | 2,092,409 |
| Mar 18, 2025 | 0.67 | 0.71 | 0.65 | 0.66 | 0.66 | 1.54% | 2,631,930 |
| Mar 17, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.65 | -2.26% | 2,631,930 |
| Mar 14, 2025 | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -2.21% | 2,529,345 |
| Mar 13, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | - | 1,750,128 |
| Mar 12, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | 0.74% | 1,750,128 |
| Mar 11, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -8.16% | 1,664,533 |
| Mar 10, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -4.55% | 1,578,179 |
| Mar 7, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | 1.32% | 895,247 |
| Mar 6, 2025 | 0.79 | 0.80 | 0.76 | 0.76 | 0.76 | -1.94% | 1,253,604 |
| Mar 5, 2025 | 0.81 | 0.82 | 0.78 | 0.78 | 0.78 | -4.32% | 1,628,997 |
| Mar 4, 2025 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | -6.90% | 1,628,997 |