Peninsula Energy Limited (ASX:PEN)
Australia · Delayed Price · Currency is AUD 0.5350
+0.0450 (9.18%)
Sep 26, 2025, 4:10 PM AEST
Peninsula Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.50 | 0.55 | 0.49 | 0.54 | 0.54 | 9.18% | 7,552,914 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -2.97% | 5,854,003 |
| Sep 24, 2025 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 7.45% | 11,666,919 |
| Sep 23, 2025 | 0.47 | 0.49 | 0.44 | 0.47 | 0.47 | 4.44% | 10,958,448 |
| Sep 22, 2025 | 0.43 | 0.49 | 0.43 | 0.45 | 0.45 | 12.50% | 8,360,153 |
| Sep 19, 2025 | 0.40 | 0.43 | 0.38 | 0.40 | 0.40 | 6.67% | 11,341,932 |
| Sep 18, 2025 | 0.33 | 0.43 | 0.33 | 0.38 | 0.38 | 15.38% | 15,933,756 |
| Sep 17, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | - | 6,729,880 |
| Sep 16, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 16.07% | 21,008,168 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 5,296,500 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 4,589,020 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 3,452,706 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,630,289 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,566,100 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 2,243,896 |
| Sep 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 6,977,733 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 6,961,616 |
| Sep 3, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 7,230,931 |
| Sep 2, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.71% | 2,981,726 |
| Sep 1, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 2,540,788 |
| Aug 29, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 1.45% | 4,231,932 |
| Aug 28, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 4.55% | 5,450,075 |
| Aug 27, 2025 | 0.36 | 0.38 | 0.33 | 0.33 | 0.33 | - | 6,877,135 |
| Aug 26, 2025 | 0.35 | 0.37 | 0.33 | 0.33 | 0.33 | -28.26% | 7,605,413 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -25.81% | - |
| Aug 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| 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 | - | - |