Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.26	0.26	0.25	0.26	-	-1.92%	1,478,255
Sep 24, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	1,533,862
Sep 23, 2026	0.29	0.29	0.26	0.27	0.27	-5.36%	1,834,422
Sep 22, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	517,432
Sep 21, 2026	0.27	0.28	0.27	0.27	0.27	-5.36%	308,638
Sep 18, 2026	0.26	0.28	0.26	0.28	0.28	12.00%	4,576,735
Sep 17, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	520,677
Sep 16, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	243,042
Sep 15, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	1,863,299
Sep 14, 2026	0.26	0.27	0.25	0.26	0.26	-7.27%	2,255,418
Sep 11, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	2,418,263
Sep 10, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	2,857,794
Sep 9, 2026	0.29	0.32	0.28	0.30	0.30	7.14%	4,537,509
Sep 8, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,204,609
Sep 7, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	704,847
Sep 4, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,101,070
Sep 3, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	830,963
Sep 2, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	2,195,659
Sep 1, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	1,439,045
Aug 31, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	1,641,242
Aug 28, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,298,203
Aug 27, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	2,856,692
Aug 26, 2026	0.32	0.33	0.30	0.31	0.31	-1.59%	3,007,186
Aug 25, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	1,559,030
Aug 24, 2026	0.30	0.32	0.30	0.30	0.30	7.14%	4,117,452
Aug 21, 2026	0.28	0.28	0.27	0.28	0.28	-	1,090,036
Aug 20, 2026	0.28	0.29	0.28	0.28	0.28	-	803,826
Aug 19, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	1,144,350
Aug 18, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	1,182,254
Aug 17, 2026	0.29	0.31	0.29	0.29	0.29	-	1,639,884
Aug 14, 2026	0.32	0.32	0.29	0.29	0.29	-7.94%	2,952,185
Aug 13, 2026	0.33	0.34	0.31	0.32	0.32	-1.56%	1,185,027
Aug 12, 2026	0.32	0.32	0.31	0.32	0.32	-	640,771
Aug 11, 2026	0.30	0.32	0.29	0.32	0.32	10.34%	1,524,914
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