Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.55	0.55	0.54	0.54	0.54	-3.92%	70,003
Jan 29, 2026	0.58	0.58	0.56	0.56	0.56	-8.03%	20,000
Jan 28, 2026	0.58	0.61	0.58	0.61	0.61	7.39%	44,500
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-5.18%	-
Jan 26, 2026	0.59	0.60	0.59	0.60	0.60	0.84%	24,260
Jan 23, 2026	0.57	0.60	0.57	0.59	0.59	0.51%	28,357
Jan 22, 2026	0.55	0.59	0.55	0.59	0.59	13.22%	1,100
Jan 21, 2026	0.52	0.54	0.52	0.52	0.52	6.75%	11,200
Jan 20, 2026	0.48	0.49	0.48	0.49	0.49	-4.31%	52,481
Jan 19, 2026	0.51	0.51	0.51	0.51	0.51	2.20%	-
Jan 16, 2026	0.49	0.50	0.49	0.50	0.50	9.05%	10,940
Jan 15, 2026	0.46	0.46	0.46	0.46	0.46	6.01%	-
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	1.65%	-
Jan 13, 2026	0.42	0.43	0.42	0.43	0.43	3.28%	8,000
Jan 12, 2026	0.42	0.42	0.41	0.41	0.41	-0.12%	1
Jan 9, 2026	0.40	0.41	0.40	0.41	0.41	1.35%	40,000
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	-
Jan 7, 2026	0.40	0.41	0.40	0.41	0.41	-0.25%	30,000
Jan 6, 2026	0.41	0.41	0.41	0.41	0.41	1.00%	-
Jan 5, 2026	0.41	0.42	0.40	0.40	0.40	1.77%	113,000
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	3.13%	10,000
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	1.59%	-
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	1.21%	-
Dec 23, 2025	0.37	0.38	0.37	0.37	0.37	0.40%	4,745
Dec 22, 2025	0.38	0.38	0.37	0.37	0.37	8.32%	18,550
Dec 19, 2025	0.36	0.36	0.34	0.34	0.34	5.06%	11,500
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-3.12%	-
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	7.34%	31,333
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	1.13%	9,000
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-3.28%	27,707
Dec 12, 2025	0.32	0.33	0.32	0.32	0.32	9.57%	6,300
Dec 11, 2025	0.28	0.29	0.28	0.29	0.29	2.63%	100
Dec 10, 2025	0.29	0.29	0.28	0.29	0.29	1.24%	50,000
Dec 9, 2025	0.27	0.29	0.27	0.28	0.28	4.26%	40,000
Dec 8, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	-
Dec 5, 2025	0.29	0.30	0.29	0.30	0.30	-5.51%	10,000
Dec 4, 2025	0.30	0.32	0.30	0.32	0.32	2.92%	60,000
Dec 3, 2025	0.30	0.31	0.30	0.31	0.31	10.97%	21,000
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	-
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-3.28%	138,333
Nov 28, 2025	0.28	0.29	0.28	0.29	0.29	7.62%	12,000
Nov 27, 2025	0.26	0.27	0.26	0.27	0.27	0.94%	13,035
Nov 26, 2025	0.27	0.27	0.27	0.27	0.27	8.78%	-
Nov 25, 2025	0.25	0.25	0.25	0.25	0.25	-3.73%	-
Nov 24, 2025	0.25	0.25	0.25	0.25	0.25	3.25%	15,000
Nov 21, 2025	0.25	0.25	0.25	0.25	0.25	-6.98%	-
Nov 20, 2025	0.26	0.28	0.26	0.27	0.27	4.74%	5,500
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	1.40%	-
Nov 18, 2025	0.25	0.25	0.25	0.25	0.25	-5.85%	610
Nov 17, 2025	0.27	0.27	0.27	0.27	0.27	-3.46%	-