Pacific Edge Limited (NZE:PEB)
New Zealand · Delayed Price · Currency is NZD 0.1500
+0.0060 (4.17%)
At close: Nov 28, 2025
Pacific Edge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 640,773 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 623,882 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 545,257 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.52% | 1,084,640 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.02% | 417,022 |
| Oct 2, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.51% | 1,703,907 |
| Oct 1, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 577,527 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.06% | 618,246 |
| Sep 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 213,262 |
| Sep 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.91% | 243,624 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.87% | 438,011 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.57% | 397,189 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 724,229 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 372,069 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 959,435 |