PROEN Corp PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.84	0.87	0.82	0.86	0.86	2.38%	2,264,600
Oct 14, 2026	0.82	0.85	0.81	0.84	0.84	3.70%	1,260,767
Oct 12, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	460,254
Oct 9, 2026	0.84	0.84	0.82	0.83	0.83	2.47%	185,166
Oct 8, 2026	0.84	0.84	0.81	0.81	0.81	-4.71%	787,105
Oct 7, 2026	0.83	0.87	0.83	0.85	0.85	2.41%	2,767,871
Oct 6, 2026	0.78	0.87	0.77	0.83	0.83	7.79%	2,863,801
Oct 5, 2026	0.76	0.78	0.76	0.77	0.77	-	68,100
Oct 2, 2026	0.76	0.77	0.76	0.77	0.77	-	128,700
Oct 1, 2026	0.77	0.77	0.76	0.77	0.77	2.67%	275,200
Sep 30, 2026	0.79	0.79	0.75	0.75	0.75	-5.06%	743,500
Sep 29, 2026	0.79	0.80	0.78	0.79	0.79	1.28%	109,301
Sep 28, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	658,200
Sep 25, 2026	0.78	0.79	0.78	0.79	0.79	-	205,800
Sep 24, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	444,713
Sep 23, 2026	0.77	0.80	0.77	0.78	0.78	-	575,801
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	391,964
Sep 21, 2026	0.78	0.79	0.76	0.77	0.77	-	622,421
Sep 18, 2026	0.80	0.81	0.75	0.77	0.77	-3.75%	3,218,600
Sep 17, 2026	0.82	0.84	0.79	0.80	0.80	-2.44%	1,099,800
Sep 16, 2026	0.85	0.86	0.82	0.82	0.82	-4.65%	1,044,404
Sep 15, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	392,249
Sep 14, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	451,800
Sep 11, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	549,534
Sep 10, 2026	0.87	0.88	0.86	0.87	0.87	-	274,800
Sep 9, 2026	0.86	0.87	0.86	0.87	0.87	-	130,721
Sep 8, 2026	0.86	0.87	0.85	0.87	0.87	2.35%	527,303
Sep 7, 2026	0.87	0.89	0.84	0.85	0.85	-3.41%	2,046,392
Sep 4, 2026	0.87	0.89	0.86	0.88	0.88	2.33%	731,585
Sep 3, 2026	0.85	0.87	0.85	0.86	0.86	1.18%	560,400
Sep 2, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	1,007,101
Sep 1, 2026	0.87	0.88	0.87	0.87	0.87	-	602,700
Aug 31, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	285,701
Aug 28, 2026	0.86	0.89	0.85	0.86	0.86	-	1,350,606
Aug 27, 2026	0.91	0.91	0.86	0.86	0.86	-5.49%	3,882,601
Aug 26, 2026	0.91	0.92	0.90	0.91	0.91	-	664,020
Aug 25, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	262,201
Aug 24, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	338,500
Aug 21, 2026	0.92	0.92	0.90	0.91	0.91	-	524,800
Aug 20, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	214,102
Aug 19, 2026	0.93	0.93	0.90	0.92	0.92	-1.08%	472,317
Aug 18, 2026	0.91	0.93	0.90	0.93	0.93	3.33%	686,900
Aug 17, 2026	0.91	0.92	0.90	0.90	0.90	-	733,100
Aug 14, 2026	0.92	0.92	0.89	0.90	0.90	-	624,001
Aug 13, 2026	0.92	0.93	0.89	0.90	0.90	-2.17%	2,169,600
Aug 11, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	893,350
Aug 10, 2026	0.99	0.99	0.93	0.93	0.93	-4.12%	1,729,000
Aug 7, 2026	0.98	0.99	0.97	0.97	0.97	-1.02%	339,901
Aug 6, 2026	0.98	0.98	0.97	0.98	0.98	1.03%	297,000
Aug 5, 2026	0.99	1.00	0.97	0.97	0.97	-2.02%	669,104