Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.38	0.41	0.38	0.39	0.39	2.63%	2,746,021
May 26, 2026	0.38	0.38	0.37	0.38	0.38	-1.30%	1,508,918
May 25, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	2,223,038
May 22, 2026	0.39	0.41	0.37	0.38	0.38	-1.30%	1,666,115
May 21, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	1,487,168
May 20, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	1,772,161
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