Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	0.39	0.41	0.39	0.40	0.40	3.51%	92,278
May 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.98%	24,091
May 2, 2025	0.39	0.40	0.39	0.40	0.40	3.81%	32,617
May 1, 2025	0.38	0.39	0.37	0.38	0.38	-1.62%	68,898
Apr 30, 2025	0.40	0.40	0.39	0.39	0.39	-2.76%	57,506
Apr 29, 2025	0.40	0.40	0.40	0.40	0.40	0.26%	6,701
Apr 28, 2025	0.40	0.41	0.40	0.40	0.40	-	388,685
Apr 25, 2025	0.39	0.40	0.39	0.40	0.40	4.71%	318,613
Apr 24, 2025	0.40	0.40	0.38	0.38	0.38	-3.46%	99,051
Apr 23, 2025	0.40	0.40	0.38	0.40	0.40	-2.49%	171,297
Apr 22, 2025	0.42	0.42	0.40	0.41	0.41	-0.98%	37,200
Apr 21, 2025	0.42	0.42	0.40	0.41	0.41	-2.43%	257,899
Apr 17, 2025	0.43	0.43	0.42	0.42	0.42	-1.41%	84,552
Apr 16, 2025	0.43	0.43	0.43	0.43	0.43	-1.05%	30,528
Apr 15, 2025	0.44	0.44	0.43	0.43	0.43	0.12%	44,499
Apr 14, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	35,249
Apr 11, 2025	0.43	0.43	0.43	0.43	0.42	3.41%	3,300
Apr 10, 2025	0.42	0.43	0.41	0.41	0.41	-5.78%	27,210
Apr 9, 2025	0.37	0.44	0.37	0.44	0.44	12.53%	421,982
Apr 8, 2025	0.41	0.41	0.39	0.39	0.39	-4.89%	90,386
Apr 7, 2025	0.42	0.42	0.40	0.41	0.41	-5.06%	121,057
Apr 4, 2025	0.47	0.47	0.42	0.43	0.43	-11.59%	152,783
Apr 3, 2025	0.48	0.49	0.47	0.49	0.48	-1.52%	67,226
Apr 2, 2025	0.51	0.51	0.49	0.49	0.49	-2.76%	76,230
Apr 1, 2025	0.50	0.51	0.48	0.51	0.51	5.65%	16,554
Mar 31, 2025	0.48	0.48	0.48	0.48	0.48	-1.03%	7,075
Mar 28, 2025	0.51	0.51	0.49	0.49	0.48	-5.83%	64,321
Mar 27, 2025	0.54	0.54	0.51	0.52	0.51	-3.47%	81,681
Mar 26, 2025	0.54	0.54	0.53	0.53	0.53	2.60%	4,146
Mar 25, 2025	0.53	0.53	0.52	0.52	0.52	-2.44%	10,713
Mar 24, 2025	0.53	0.53	0.53	0.53	0.53	0.56%	2,316
Mar 21, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	4,100
Mar 20, 2025	0.51	0.54	0.51	0.54	0.53	-0.93%	17,838
Mar 19, 2025	0.54	0.54	0.53	0.54	0.54	3.85%	164,001
Mar 18, 2025	0.52	0.52	0.52	0.52	0.52	-3.26%	26,963
Mar 17, 2025	0.53	0.54	0.53	0.54	0.54	1.07%	19,750
Mar 14, 2025	0.52	0.53	0.52	0.53	0.53	0.78%	9,255
Mar 13, 2025	0.52	0.53	0.51	0.53	0.52	0.58%	19,758
Mar 12, 2025	0.53	0.53	0.52	0.52	0.52	-0.06%	28,146
Mar 11, 2025	0.54	0.54	0.52	0.53	0.52	-2.78%	105,932
Mar 10, 2025	0.56	0.56	0.54	0.54	0.54	-3.00%	75,812
Mar 7, 2025	0.55	0.56	0.55	0.56	0.55	-0.59%	43,206
Mar 6, 2025	0.56	0.56	0.56	0.56	0.56	-	9,210
Mar 5, 2025	0.54	0.56	0.54	0.56	0.56	5.66%	17,961
Mar 4, 2025	0.52	0.53	0.52	0.53	0.53	-2.39%	50,171
Mar 3, 2025	0.57	0.57	0.54	0.54	0.54	-3.04%	24,713
Feb 28, 2025	0.56	0.56	0.55	0.56	0.56	-0.64%	2,497
Feb 27, 2025	0.57	0.57	0.55	0.56	0.56	-1.12%	31,955
Feb 26, 2025	0.57	0.57	0.57	0.57	0.57	-	3,970
Feb 25, 2025	0.58	0.58	0.57	0.57	0.57	-2.03%	14,620