Peninsula Energy Limited (ASX:PEN)
Australia · Delayed Price · Currency is AUD 0.3600
+0.0150 (4.35%)
Aug 29, 2025, 12:34 PM AEST
Peninsula Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 6.06% | 5,189,361 |
| 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 | - | - |
| 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 |