Pacific Edge Limited (NZE:PEB)
New Zealand · Delayed Price · Currency is NZD 0.1650
+0.0050 (3.13%)
At close: Dec 19, 2025
Pacific Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 683,452 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 683,452 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | 406,525 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 356,141 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 708,293 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,511 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 239,305 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 446,598 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 245,302 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | 312,515 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 635,399 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 921,110 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 251,960 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.29% | 24,205 |
| Dec 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.33% | 483,582 |
| Nov 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.17% | 1,296,433 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.88% | 792,694 |
| Nov 26, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.83% | 814,730 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.29% | 2,137,757 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.43% | 375,202 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 124,757 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.92% | 158,605 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,872 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.18% | 825,363 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 72,390 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 591,026 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 240,690 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 298,535 |
| Nov 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 299,032 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 257,387 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.65% | 417,420 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 69,269 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | 351,968 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 487,300 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.66% | 325,379 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 415,572 |
| Oct 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 286,729 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 132,219 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 1,121,367 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.23% | 333,365 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 1,018,335 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 560,278 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 173,596 |
| Oct 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 618,791 |
| Oct 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 263,455 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 246,784 |
| Oct 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 588,957 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -0.53% | 3,003,083 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 584,064 |
| Oct 10, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.01% | 316,075 |