Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.60	0.62	0.59	0.60	-	3.79%	3,207,763
Mar 17, 2026	0.56	0.59	0.56	0.58	0.58	4.50%	1,635,862
Mar 16, 2026	0.57	0.57	0.54	0.56	0.56	-5.93%	2,555,424
Mar 13, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	1,140,378
Mar 12, 2026	0.61	0.61	0.58	0.59	0.59	-4.88%	2,453,995
Mar 11, 2026	0.62	0.63	0.59	0.62	0.62	2.50%	1,943,729
Mar 10, 2026	0.62	0.63	0.60	0.60	0.60	-	2,640,464
Mar 9, 2026	0.63	0.63	0.58	0.60	0.60	-6.25%	2,673,726
Mar 6, 2026	0.66	0.67	0.63	0.64	0.64	-5.88%	3,215,985
Mar 5, 2026	0.69	0.71	0.67	0.68	0.68	3.82%	1,555,251
Mar 4, 2026	0.71	0.72	0.66	0.66	0.66	-11.49%	3,513,421
Mar 3, 2026	0.80	0.82	0.72	0.74	0.74	-1.33%	2,887,089
Mar 2, 2026	0.74	0.76	0.70	0.75	0.75	-	2,505,065
Feb 27, 2026	0.75	0.75	0.73	0.75	0.75	-1.32%	1,146,100
Feb 26, 2026	0.77	0.77	0.73	0.76	0.76	-1.30%	1,697,082
Feb 25, 2026	0.76	0.79	0.75	0.77	0.77	5.48%	2,226,303
Feb 24, 2026	0.76	0.77	0.73	0.73	0.73	-3.31%	1,776,133
Feb 23, 2026	0.81	0.81	0.75	0.76	0.76	-5.03%	2,057,712
Feb 20, 2026	0.75	0.82	0.75	0.80	0.80	6.71%	6,265,601
Feb 19, 2026	0.74	0.76	0.72	0.75	0.75	4.20%	2,691,534
Feb 18, 2026	0.68	0.73	0.66	0.72	0.72	8.33%	2,330,395
Feb 17, 2026	0.68	0.69	0.66	0.66	0.66	-2.94%	975,648
Feb 16, 2026	0.70	0.70	0.66	0.68	0.68	-0.73%	1,031,679
Feb 13, 2026	0.69	0.71	0.68	0.69	0.69	-6.16%	1,865,978
Feb 12, 2026	0.75	0.76	0.71	0.73	0.73	-2.01%	1,232,855
Feb 11, 2026	0.75	0.76	0.71	0.75	0.75	-3.87%	2,360,477
Feb 10, 2026	0.71	0.78	0.70	0.78	0.78	13.97%	4,359,459
Feb 9, 2026	0.70	0.71	0.66	0.68	0.68	6.25%	4,043,815
Feb 6, 2026	0.70	0.70	0.64	0.64	0.64	-12.93%	5,214,003
Feb 5, 2026	0.78	0.78	0.72	0.74	0.74	-8.13%	5,045,117
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