Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.53	0.54	0.51	0.54	0.54	1.84%	63,219
Feb 10, 2026	0.52	0.53	0.52	0.53	0.53	6.67%	50,570
Feb 9, 2026	0.47	0.53	0.47	0.50	0.50	2.08%	50,314
Feb 6, 2026	0.49	0.49	0.46	0.48	0.48	-1.00%	77,560
Feb 5, 2026	0.49	0.55	0.49	0.49	0.49	-7.58%	62,518
Feb 4, 2026	0.56	0.56	0.50	0.53	0.53	-11.39%	77,317
Feb 3, 2026	0.54	0.60	0.54	0.60	0.60	5.13%	135,721
Feb 2, 2026	0.65	0.65	0.56	0.57	0.57	-9.70%	133,503
Jan 30, 2026	0.63	0.64	0.62	0.63	0.63	-7.22%	133,426
Jan 29, 2026	0.75	0.75	0.65	0.68	0.68	-9.47%	275,664
Jan 28, 2026	0.71	0.75	0.71	0.75	0.75	7.14%	142,318
Jan 27, 2026	0.75	0.75	0.68	0.70	0.70	-6.67%	254,572
Jan 26, 2026	0.77	0.77	0.73	0.75	0.75	3.09%	183,171
Jan 23, 2026	0.70	0.77	0.70	0.73	0.73	7.78%	227,092
Jan 22, 2026	0.65	0.70	0.64	0.68	0.68	2.27%	91,307
Jan 21, 2026	0.62	0.67	0.61	0.66	0.66	12.82%	90,273
Jan 20, 2026	0.60	0.61	0.58	0.59	0.59	-0.85%	157,072
Jan 16, 2026	0.58	0.61	0.56	0.59	0.59	2.18%	136,100
Jan 15, 2026	0.56	0.59	0.54	0.58	0.58	8.94%	22,525
Jan 14, 2026	0.50	0.55	0.50	0.53	0.53	4.89%	57,612
Jan 13, 2026	0.55	0.55	0.46	0.51	0.51	-8.14%	35,030
Jan 12, 2026	0.55	0.55	0.44	0.55	0.55	3.79%	99,623
Jan 9, 2026	0.50	0.57	0.50	0.53	0.53	6.00%	71,151
Jan 8, 2026	0.42	0.50	0.42	0.50	0.50	-3.38%	51,157
Jan 7, 2026	0.43	0.54	0.43	0.52	0.52	3.54%	97,979
Jan 6, 2026	0.53	0.54	0.50	0.50	0.50	-4.80%	22,422
Jan 5, 2026	0.42	0.58	0.42	0.53	0.53	6.06%	157,866
Jan 2, 2026	0.46	0.50	0.44	0.50	0.50	29.45%	55,645
Dec 31, 2025	0.39	0.42	0.38	0.38	0.38	-13.48%	84,865
Dec 30, 2025	0.40	0.44	0.40	0.44	0.44	5.29%	74,245
Dec 29, 2025	0.39	0.43	0.39	0.42	0.42	-1.80%	129,113
Dec 26, 2025	0.38	0.46	0.38	0.43	0.43	4.27%	7,699
Dec 24, 2025	0.38	0.41	0.38	0.41	0.41	-2.87%	11,640
Dec 23, 2025	0.45	0.46	0.40	0.42	0.42	-5.32%	81,753
Dec 22, 2025	0.42	0.45	0.42	0.45	0.45	20.85%	29,928
Dec 19, 2025	0.35	0.44	0.35	0.37	0.37	-10.37%	33,516
Dec 18, 2025	0.39	0.41	0.36	0.41	0.41	8.32%	55,001
Dec 17, 2025	0.43	0.43	0.35	0.38	0.38	3.94%	39,973
Dec 16, 2025	0.34	0.37	0.33	0.37	0.37	4.04%	14,812
Dec 15, 2025	0.36	0.36	0.32	0.35	0.35	-7.53%	26,650
Dec 12, 2025	0.38	0.38	0.37	0.38	0.38	5.38%	55,046
Dec 11, 2025	0.38	0.42	0.31	0.36	0.36	-7.66%	35,423
Dec 10, 2025	0.29	0.39	0.29	0.39	0.39	8.77%	7,168
Dec 9, 2025	0.28	0.36	0.28	0.36	0.36	5.43%	2,350
Dec 8, 2025	0.35	0.35	0.31	0.34	0.34	-7.97%	3,784
Dec 5, 2025	0.36	0.38	0.36	0.37	0.37	4.23%	5,506
Dec 4, 2025	0.33	0.36	0.33	0.36	0.36	1.43%	55,988
Dec 3, 2025	0.32	0.35	0.31	0.35	0.35	18.48%	61,118
Dec 2, 2025	0.29	0.30	0.29	0.30	0.30	3.98%	2,965
Dec 1, 2025	0.32	0.32	0.28	0.28	0.28	-6.05%	20,132