Pacific Edge Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.27	0.28	0.27	0.27	0.27	-	59,348
Jul 30, 2026	0.27	0.27	0.26	0.27	0.27	3.85%	1,264,632
Jul 29, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	318,520
Jul 28, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	621,603
Jul 27, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	262,574
Jul 24, 2026	0.27	0.27	0.25	0.27	0.27	1.92%	327,121
Jul 23, 2026	0.26	0.27	0.26	0.26	0.26	-3.70%	281,214
Jul 22, 2026	0.27	0.28	0.27	0.27	0.27	5.88%	1,266,129
Jul 21, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	547,706
Jul 20, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	177,531
Jul 17, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	2,192,147
Jul 16, 2026	0.28	0.29	0.27	0.28	0.28	-	106,389
Jul 15, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	454,460
Jul 14, 2026	0.27	0.29	0.27	0.28	0.28	-	534,914
Jul 13, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	800,034
Jul 9, 2026	0.30	0.30	0.28	0.29	0.29	-1.72%	216,642
Jul 8, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	1,208,774
Jul 7, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	410,388
Jul 6, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	525,063
Jul 3, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	189,093
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	-	63,028
Jul 1, 2026	0.30	0.31	0.30	0.30	0.30	-	785,505
Jun 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	637,911
Jun 29, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	908,107
Jun 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	131,916
Jun 25, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	877,893
Jun 24, 2026	0.30	0.31	0.30	0.30	0.30	-	1,143,733
Jun 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	329,099
Jun 22, 2026	0.31	0.31	0.30	0.31	0.31	-	1,203,600
Jun 19, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	1,109,863
Jun 18, 2026	0.31	0.31	0.30	0.31	0.31	-	311,370
Jun 17, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	804,039
Jun 16, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	373,583
Jun 15, 2026	0.30	0.31	0.30	0.30	0.30	-	1,371,268
Jun 12, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	593,829
Jun 11, 2026	0.31	0.31	0.30	0.31	0.31	-	866,983
Jun 10, 2026	0.31	0.31	0.31	0.31	0.31	-	942,470
Jun 9, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	2,583,305
Jun 8, 2026	0.31	0.32	0.30	0.30	0.30	-	2,256,260
Jun 5, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	1,568,541
Jun 4, 2026	0.28	0.29	0.28	0.28	0.28	-	2,485,883
Jun 3, 2026	0.28	0.29	0.27	0.28	0.28	-	967,330
Jun 2, 2026	0.28	0.29	0.27	0.28	0.28	-	1,009,631
May 29, 2026	0.26	0.28	0.26	0.28	0.28	5.66%	937,348
May 28, 2026	0.26	0.27	0.26	0.27	0.27	-1.85%	607,154
May 27, 2026	0.26	0.27	0.26	0.27	0.27	-	569,113
May 26, 2026	0.27	0.28	0.25	0.27	0.27	-3.57%	3,015,801
May 25, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	1,602,618
May 22, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	3,713,562
May 21, 2026	0.27	0.29	0.26	0.28	0.28	-	1,527,401