Peninsula Energy Limited (PENMF)
OTCMKTS · Delayed Price · Currency is USD
0.2202
+0.0502 (29.53%)
At close: Sep 25, 2026
PENMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 29.53% | 500 |
| Sep 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -10.35% | 184,341 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.81% | 9,000 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.71% | 2,593 |
| Sep 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.01% | 5,436 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 13.61% | 10,000 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -7.22% | 6,500 |
| Sep 14, 2026 | 0.16 | 0.27 | 0.16 | 0.19 | 0.19 | 4.08% | 52,765 |
| Sep 11, 2026 | 0.17 | 0.28 | 0.17 | 0.19 | 0.19 | -25.96% | 23,990 |
| Sep 10, 2026 | 0.17 | 0.26 | 0.17 | 0.25 | 0.25 | -9.57% | 26,669 |
| Sep 9, 2026 | 0.19 | 0.29 | 0.19 | 0.28 | 0.28 | 45.00% | 40,750 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.76% | 101,465 |
| Sep 2, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | -0.25% | 48,843 |
| Sep 1, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -25.69% | 95,882 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 21.20% | 2,500 |
| Aug 28, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -19.26% | 40,271 |
| Aug 27, 2026 | 0.27 | 0.28 | 0.20 | 0.28 | 0.28 | 19.59% | 43,765 |
| Aug 26, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -14.63% | 70,798 |
| Aug 25, 2026 | 0.17 | 0.30 | 0.17 | 0.27 | 0.27 | 18.17% | 51,130 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.20 | 0.23 | 0.23 | -9.22% | 41,706 |
| Aug 20, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 12.47% | 10,800 |
| Aug 19, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -2.05% | 2,850 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.21 | 0.23 | 0.23 | -8.80% | 22,993 |
| Aug 14, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 9,050 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.50% | 25,000 |
| Aug 11, 2026 | 0.16 | 0.28 | 0.16 | 0.25 | 0.25 | 26.06% | 52,585 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -4.80% | 26,340 |
| Aug 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -13.41% | 21,999 |
| Aug 5, 2026 | 0.14 | 0.25 | 0.14 | 0.24 | 0.24 | 18.37% | 20,000 |
| Aug 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.18% | 21,537 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.92% | 45,000 |
| Jul 31, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 22,200 |
| Jul 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.17% | 96,450 |
| Jul 29, 2026 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | -0.39% | 66,000 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.89% | 10,500 |
| Jul 27, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 11.94% | 27,000 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.17 | 0.17 | 0.17 | -15.00% | 12,500 |
| Jul 23, 2026 | 0.20 | 0.27 | 0.17 | 0.20 | 0.20 | 1.52% | 55,822 |
| Jul 22, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -21.20% | 62,561 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.28% | 13,197 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.62% | 2,199 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.73% | 15,000 |
| Jul 13, 2026 | 0.21 | 0.27 | 0.21 | 0.25 | 0.25 | -1.61% | 35,010 |
| Jul 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.92% | 19,245 |
| Jul 8, 2026 | 0.38 | 0.38 | 0.22 | 0.25 | 0.25 | -13.79% | 21,620 |
| Jul 6, 2026 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | -2.52% | 4,250 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 19.00% | 1,750 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -3.29% | 11,430 |
| Jun 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -9.30% | 8,500 |
| Jun 25, 2026 | 0.21 | 0.35 | 0.21 | 0.29 | 0.29 | -1.72% | 146,700 |