Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	897,310
Aug 7, 2026	0.28	0.29	0.28	0.28	0.28	-	883,688
Aug 6, 2026	0.29	0.30	0.27	0.28	0.28	-3.51%	1,222,056
Aug 5, 2026	0.29	0.30	0.28	0.29	0.29	-	1,264,246
Aug 4, 2026	0.28	0.29	0.28	0.29	0.29	5.56%	1,985,170
Aug 3, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	1,664,444
Jul 31, 2026	0.24	0.28	0.24	0.28	0.28	22.22%	6,687,872
Jul 30, 2026	0.24	0.25	0.23	0.23	0.23	-4.26%	2,934,035
Jul 29, 2026	0.24	0.26	0.23	0.24	0.24	-	5,912,283
Jul 28, 2026	0.24	0.24	0.23	0.24	0.24	-4.08%	2,258,007
Jul 27, 2026	0.25	0.26	0.24	0.25	0.25	-	1,855,063
Jul 24, 2026	0.26	0.26	0.24	0.25	0.25	-5.77%	3,207,913
Jul 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	5,865,578
Jul 22, 2026	0.27	0.30	0.26	0.27	0.27	-26.03%	12,010,490
Jul 17, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,600,269
Jul 16, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	1,455,367
Jul 15, 2026	0.35	0.37	0.35	0.36	0.36	1.41%	587,599
Jul 14, 2026	0.35	0.36	0.34	0.36	0.36	-	910,455
Jul 13, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	1,353,031
Jul 10, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	1,721,643
Jul 9, 2026	0.35	0.37	0.34	0.36	0.36	4.35%	476,608
Jul 8, 2026	0.35	0.36	0.34	0.35	0.35	-1.43%	1,784,322
Jul 7, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	1,565,602
Jul 6, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	3,663,515
Jul 3, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,693,213
Jul 2, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	961,602
Jul 1, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	285,683
Jun 30, 2026	0.37	0.40	0.37	0.40	0.40	9.59%	2,123,540
Jun 29, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	1,313,054
Jun 26, 2026	0.39	0.39	0.35	0.36	0.36	-6.49%	2,843,486
Jun 25, 2026	0.42	0.42	0.37	0.39	0.39	-8.33%	2,961,890
Jun 24, 2026	0.42	0.44	0.42	0.42	0.42	-	1,027,452
Jun 23, 2026	0.46	0.46	0.42	0.42	0.42	-9.68%	1,853,217
Jun 22, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	2,815,125
Jun 19, 2026	0.50	0.52	0.45	0.49	0.49	-6.67%	3,435,674
Jun 18, 2026	0.45	0.53	0.44	0.53	0.53	19.32%	23,560,980
Jun 17, 2026	0.42	0.45	0.41	0.44	0.44	4.76%	2,378,852
Jun 16, 2026	0.42	0.44	0.41	0.42	0.42	-	3,743,348
Jun 15, 2026	0.39	0.43	0.39	0.42	0.42	5.00%	3,988,935
Jun 12, 2026	0.38	0.41	0.37	0.40	0.40	8.11%	2,705,236
Jun 11, 2026	0.35	0.38	0.34	0.37	0.37	5.71%	2,399,735
Jun 10, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	3,463,972
Jun 9, 2026	0.36	0.38	0.36	0.37	0.37	-1.35%	2,598,400
Jun 5, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	1,723,487
Jun 4, 2026	0.38	0.39	0.37	0.39	0.39	-3.75%	2,075,221
Jun 3, 2026	0.41	0.42	0.38	0.40	0.40	6.67%	3,176,879
Jun 2, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	1,784,374
Jun 1, 2026	0.41	0.41	0.38	0.39	0.39	-4.94%	2,728,792
May 29, 2026	0.39	0.41	0.38	0.41	0.41	6.58%	1,865,136
May 28, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	1,440,235