Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.57	0.58	0.53	0.56	0.56	-3.45%	2,803,748
Oct 27, 2025	0.56	0.60	0.56	0.58	0.58	1.75%	2,504,509
Oct 24, 2025	0.59	0.59	0.55	0.57	0.57	2.70%	2,361,876
Oct 23, 2025	0.56	0.58	0.55	0.56	0.56	-3.48%	2,778,112
Oct 22, 2025	0.58	0.59	0.54	0.58	0.58	-6.50%	4,946,896
Oct 21, 2025	0.65	0.65	0.61	0.62	0.62	-3.91%	3,339,100
Oct 20, 2025	0.67	0.67	0.62	0.64	0.64	-5.88%	3,816,057
Oct 17, 2025	0.73	0.73	0.67	0.68	0.68	-8.72%	5,119,358
Oct 16, 2025	0.71	0.78	0.71	0.75	0.75	5.67%	5,768,310
Oct 15, 2025	0.69	0.71	0.67	0.71	0.71	10.16%	8,268,617
Oct 14, 2025	0.61	0.65	0.61	0.64	0.64	9.40%	4,041,889
Oct 13, 2025	0.61	0.61	0.57	0.59	0.59	-2.50%	3,082,704
Oct 10, 2025	0.60	0.62	0.59	0.60	0.60	1.69%	4,221,422
Oct 9, 2025	0.61	0.61	0.57	0.59	0.59	-4.07%	4,523,452
Oct 8, 2025	0.62	0.65	0.61	0.62	0.62	-2.38%	2,828,830
Oct 7, 2025	0.66	0.69	0.62	0.63	0.63	-2.33%	5,306,638
Oct 6, 2025	0.69	0.69	0.63	0.65	0.65	-0.77%	7,415,322
Oct 5, 2025	0.69	0.69	0.65	0.65	0.65	-2.99%	1,969,191
Oct 3, 2025	0.66	0.68	0.65	0.67	0.67	3.88%	7,418,934
Oct 2, 2025	0.52	0.65	0.52	0.65	0.65	29.00%	11,751,947
Oct 1, 2025	0.55	0.55	0.49	0.50	0.50	-8.26%	6,921,333
Sep 30, 2025	0.56	0.57	0.54	0.55	0.55	-2.68%	4,597,756
Sep 29, 2025	0.55	0.59	0.54	0.56	0.56	4.67%	8,219,507
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	-	-