Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.45	0.45	0.43	0.44	0.44	-3.29%	5,210
Mar 12, 2026	0.47	0.47	0.40	0.45	0.45	-6.29%	21,659
Mar 11, 2026	0.46	0.48	0.45	0.48	0.48	5.02%	4,922
Mar 10, 2026	0.46	0.46	0.46	0.46	0.46	1.43%	77,149
Mar 9, 2026	0.42	0.45	0.41	0.45	0.45	-2.20%	42,808
Mar 6, 2026	0.41	0.46	0.41	0.46	0.46	-0.22%	120,576
Mar 5, 2026	0.46	0.47	0.42	0.47	0.47	-3.12%	101,000
Mar 4, 2026	0.49	0.52	0.46	0.48	0.48	-5.88%	164,435
Mar 3, 2026	0.52	0.52	0.49	0.51	0.51	-4.89%	60,575
Mar 2, 2026	0.51	0.54	0.51	0.54	0.54	-3.21%	108,786
Feb 27, 2026	0.55	0.55	0.53	0.55	0.55	-2.81%	68,350
Feb 26, 2026	0.52	0.57	0.51	0.57	0.57	4.76%	7,354
Feb 25, 2026	0.55	0.57	0.54	0.54	0.54	3.64%	16,994
Feb 24, 2026	0.54	0.54	0.53	0.53	0.53	-3.81%	25,714
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	-2.54%	7,000
Feb 20, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	48,632
Feb 19, 2026	0.51	0.57	0.50	0.55	0.55	6.42%	66,080
Feb 18, 2026	0.52	0.55	0.52	0.52	0.52	3.01%	8,291
Feb 17, 2026	0.45	0.50	0.45	0.50	0.50	-0.65%	3,100
Feb 13, 2026	0.50	0.52	0.50	0.51	0.51	-1.62%	5,016
Feb 12, 2026	0.49	0.52	0.49	0.51	0.51	-4.54%	1,461
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