Peninsula Energy Limited (PENMF)
OTCMKTS · Delayed Price · Currency is USD
0.4200
+0.0140 (3.45%)
Oct 10, 2025, 3:50 PM EDT
Peninsula Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 3.45% | 73,838 |
| Oct 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.52% | 15,525 |
| Oct 8, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 0.36% | 44,873 |
| Oct 7, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -4.60% | 138,175 |
| Oct 6, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 30,951 |
| Oct 3, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 8.65% | 179,892 |
| Oct 2, 2025 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 22.18% | 349,869 |
| Oct 1, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -13.05% | 183,708 |
| Sep 30, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | 6.43% | 206,220 |
| Sep 29, 2025 | 0.39 | 0.40 | 0.35 | 0.35 | 0.35 | 6.06% | 229,469 |
| Sep 26, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | - | 220,610 |
| Sep 25, 2025 | 0.35 | 0.35 | 0.29 | 0.33 | 0.33 | -11.76% | 726,109 |
| Sep 24, 2025 | 0.33 | 0.45 | 0.33 | 0.37 | 0.37 | 15.08% | 423,899 |
| Sep 23, 2025 | 0.34 | 0.36 | 0.32 | 0.33 | 0.33 | 1.56% | 205,329 |
| Sep 22, 2025 | 0.38 | 0.44 | 0.30 | 0.32 | 0.32 | 16.36% | 368,800 |
| Sep 19, 2025 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | 3.77% | 355,022 |
| Sep 18, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 18.52% | 204,131 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.18% | 183,967 |
| Sep 16, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 11.17% | 444,321 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.28% | 140,266 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.48% | 13,407 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.68% | 7,025 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.46% | 38,262 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.84% | 131,040 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | 6.03% | 70,420 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 150,984 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.19% | 22,938 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.16% | 136,903 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.11% | 196,896 |
| Aug 29, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | -5.38% | 151,773 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -8.54% | 132,478 |
| Aug 27, 2025 | 0.40 | 0.42 | 0.22 | 0.26 | 0.26 | -34.18% | 108,118 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |