Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.78	0.78	0.72	0.73	-	-9.13%	4,093,656
Feb 4, 2026	0.85	0.85	0.79	0.80	0.80	-	3,302,878
Feb 3, 2026	0.82	0.83	0.79	0.80	0.80	-4.19%	6,642,324
Feb 2, 2026	0.90	0.90	0.82	0.84	0.84	-8.74%	7,204,376
Jan 30, 2026	0.98	1.02	0.92	0.92	0.92	-4.19%	30,954,260
Jan 29, 2026	1.07	1.07	0.95	0.96	0.96	-5.45%	13,848,270
Jan 28, 2026	1.04	1.08	1.00	1.01	1.01	3.06%	9,361,516
Jan 27, 2026	1.03	1.05	0.97	0.98	0.98	-2.97%	8,708,289
Jan 23, 2026	0.95	1.03	0.94	1.01	1.01	6.88%	9,993,977
Jan 22, 2026	0.95	1.00	0.92	0.95	0.95	-	5,872,828
Jan 21, 2026	0.88	0.95	0.80	0.95	0.95	11.83%	12,388,390
Jan 20, 2026	0.90	0.91	0.84	0.85	0.85	-6.11%	2,480,103
Jan 19, 2026	0.87	0.92	0.85	0.90	0.90	4.05%	5,447,168
Jan 16, 2026	0.84	0.88	0.82	0.87	0.87	5.49%	6,086,185
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