Peninsula Energy Limited (PENMF)
OTCMKTS
· Delayed Price · Currency is USD
0.3950
-0.0050 (-1.25%)
Apr 16, 2025, 4:00 PM EDT
Peninsula Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 3,500 |
| Apr 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,690 |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
| Apr 11, 2025 | 0.45 | 0.45 | 0.35 | 0.40 | 0.40 | 2.04% | 14,479 |
| Apr 10, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 3.09% | 23,500 |
| Apr 9, 2025 | 0.34 | 0.43 | 0.31 | 0.38 | 0.38 | 3.02% | 9,100 |
| Apr 8, 2025 | 0.28 | 0.42 | 0.28 | 0.37 | 0.37 | 31.24% | 12,829 |
| Apr 7, 2025 | 0.35 | 0.42 | 0.26 | 0.28 | 0.28 | -18.93% | 4,184 |
| Apr 4, 2025 | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -14.23% | 165,971 |
| Apr 3, 2025 | 0.45 | 0.51 | 0.39 | 0.40 | 0.40 | -1.35% | 7,545 |
| Apr 2, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -6.82% | 53,999 |
| Apr 1, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -4.35% | 10,500 |
| Mar 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.24% | 1,118 |
| Mar 28, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -15.00% | 15,394 |
| Mar 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26% | 1,000 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 4,025 |
| Mar 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | 13,500 |
| Mar 24, 2025 | 0.51 | 0.51 | 0.45 | 0.50 | 0.50 | 9.89% | 4,976 |
| Mar 21, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -6.19% | 25,512 |
| Mar 20, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -1.02% | 122,019 |
| Mar 19, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | 12.64% | 185,099 |
| Mar 18, 2025 | 0.45 | 0.48 | 0.42 | 0.44 | 0.44 | -2.25% | 177,947 |
| Mar 17, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -9.18% | 14,366 |
| Mar 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.89% | 1,100 |
| Mar 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Mar 12, 2025 | 0.42 | 0.50 | 0.42 | 0.45 | 0.45 | 7.42% | 15,260 |
| Mar 11, 2025 | 0.56 | 0.56 | 0.42 | 0.42 | 0.42 | -14.51% | 13,382 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 1,060 |
| Mar 7, 2025 | 0.50 | 0.51 | 0.42 | 0.51 | 0.51 | 2.00% | 2,790 |
| Mar 6, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | - | 10,260 |
| Mar 5, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | 2.15% | 16,248 |
| Mar 4, 2025 | 0.64 | 0.64 | 0.40 | 0.49 | 0.49 | -23.52% | 32,663 |
| Mar 3, 2025 | 0.55 | 0.64 | 0.55 | 0.64 | 0.64 | 5.96% | 17,732 |
| Feb 28, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 0.67% | 750 |
| Feb 27, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | - | 7,145 |
| Feb 26, 2025 | 0.60 | 0.63 | 0.57 | 0.60 | 0.60 | -0.79% | 33,397 |
| Feb 25, 2025 | 0.65 | 0.70 | 0.60 | 0.60 | 0.60 | -2.47% | 48,406 |
| Feb 24, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -5.76% | 38,244 |
| Feb 21, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -3.24% | 4,122 |
| Feb 20, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.94% | 1,027 |
| Feb 19, 2025 | 0.74 | 0.74 | 0.63 | 0.63 | 0.63 | -7.49% | 1,844 |
| Feb 18, 2025 | 0.74 | 0.74 | 0.63 | 0.68 | 0.68 | -7.35% | 38,251 |
| Feb 14, 2025 | 0.85 | 0.85 | 0.65 | 0.74 | 0.74 | 16.02% | 1,830 |
| Feb 13, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -9.50% | 18,276 |