Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.37	0.38	0.36	0.38	-	4.11%	1,262,043
May 19, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	1,681,641
May 18, 2026	0.38	0.39	0.36	0.38	0.38	-3.85%	3,331,527
May 13, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	1,689,639
May 12, 2026	0.44	0.45	0.42	0.42	0.42	-3.49%	1,357,597
May 11, 2026	0.42	0.43	0.40	0.43	0.43	2.38%	2,043,410
May 8, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	1,337,333
May 7, 2026	0.44	0.45	0.43	0.44	0.44	6.10%	2,954,744
May 6, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	1,310,089
May 5, 2026	0.41	0.44	0.40	0.40	0.40	-	2,163,712
May 4, 2026	0.43	0.43	0.38	0.40	0.40	-4.76%	4,006,224
May 1, 2026	0.52	0.53	0.42	0.42	0.42	-15.15%	4,850,627
Apr 30, 2026	0.52	0.52	0.48	0.50	0.50	-1.98%	2,211,740
Apr 29, 2026	0.50	0.52	0.50	0.51	0.51	-2.88%	1,257,806
Apr 28, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	951,768
Apr 27, 2026	0.54	0.55	0.52	0.54	0.54	-	1,281,587
Apr 24, 2026	0.57	0.57	0.53	0.54	0.54	-8.47%	3,090,835
Apr 23, 2026	0.62	0.62	0.57	0.59	0.59	2.61%	2,921,260
Apr 22, 2026	0.58	0.58	0.54	0.58	0.58	-4.17%	1,244,123
Apr 16, 2026	0.62	0.64	0.59	0.60	0.60	1.69%	2,376,708
Apr 15, 2026	0.61	0.62	0.59	0.59	0.59	-	1,474,551
Apr 14, 2026	0.56	0.61	0.56	0.59	0.59	7.27%	2,957,686
Apr 13, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	1,601,867
Apr 10, 2026	0.53	0.57	0.52	0.56	0.56	7.69%	5,089,405
Apr 9, 2026	0.53	0.53	0.52	0.52	0.52	0.97%	14,437,380
Apr 8, 2026	0.56	0.58	0.52	0.52	0.52	-1.90%	9,552,629
Apr 7, 2026	0.57	0.58	0.52	0.53	0.53	-8.70%	3,861,863
Apr 2, 2026	0.67	0.68	0.58	0.58	0.58	-14.18%	3,512,487
Apr 1, 2026	0.64	0.69	0.63	0.67	0.67	3.08%	5,288,211
Mar 31, 2026	0.52	0.65	0.50	0.65	0.65	23.81%	6,853,373
Mar 30, 2026	0.53	0.54	0.52	0.53	0.53	-2.78%	1,289,047
Mar 27, 2026	0.53	0.55	0.52	0.54	0.54	-0.92%	1,290,930
Mar 26, 2026	0.58	0.58	0.54	0.55	0.55	-6.03%	1,700,654
Mar 25, 2026	0.55	0.59	0.54	0.58	0.58	9.43%	2,325,549
Mar 24, 2026	0.58	0.58	0.52	0.53	0.53	-1.85%	2,366,128
Mar 23, 2026	0.57	0.58	0.54	0.54	0.54	-15.62%	2,980,020
Mar 20, 2026	0.55	0.64	0.52	0.64	0.64	15.32%	4,629,936
Mar 19, 2026	0.58	0.58	0.56	0.56	0.56	-8.26%	2,151,600
Mar 18, 2026	0.60	0.62	0.59	0.61	0.61	4.31%	3,612,044
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