Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.54	0.55	0.54	0.54	0.54	2.70%	57,458
Feb 6, 2026	0.54	0.54	0.53	0.53	0.53	-1.90%	93,952
Feb 5, 2026	0.55	0.55	0.54	0.54	0.54	-2.51%	57,852
Feb 4, 2026	0.56	0.56	0.55	0.55	0.55	-1.96%	21,160
Feb 3, 2026	0.55	0.56	0.55	0.56	0.56	2.00%	37,000
Feb 2, 2026	0.57	0.57	0.55	0.55	0.55	-0.92%	9,531
Jan 30, 2026	0.56	0.56	0.55	0.56	0.56	-2.08%	55,717
Jan 28, 2026	0.57	0.57	0.57	0.57	0.57	0.93%	29,240
Jan 27, 2026	0.57	0.57	0.56	0.56	0.56	0.12%	20,774
Jan 26, 2026	0.58	0.58	0.55	0.56	0.56	0.18%	108,676
Jan 23, 2026	0.57	0.57	0.56	0.56	0.56	-1.98%	7,000
Jan 22, 2026	0.59	0.59	0.57	0.57	0.57	-3.51%	14,724
Jan 21, 2026	0.59	0.60	0.59	0.59	0.59	2.87%	54,890
Jan 20, 2026	0.57	0.58	0.57	0.58	0.58	6.02%	93,656
Jan 16, 2026	0.54	0.54	0.53	0.54	0.54	0.30%	35,735
Jan 15, 2026	0.54	0.54	0.53	0.54	0.54	0.76%	39,927
Jan 14, 2026	0.53	0.54	0.53	0.54	0.54	-0.81%	5,193
Jan 13, 2026	0.55	0.55	0.54	0.54	0.54	-0.75%	20,063
Jan 12, 2026	0.55	0.55	0.55	0.55	0.54	1.24%	26,970
Jan 9, 2026	0.57	0.57	0.54	0.54	0.54	0.04%	23,579
Jan 8, 2026	0.55	0.55	0.53	0.54	0.54	-2.00%	75,955
Jan 7, 2026	0.56	0.56	0.54	0.55	0.55	-0.51%	50,120
Jan 6, 2026	0.57	0.57	0.54	0.55	0.55	-4.86%	135,093
Jan 5, 2026	0.56	0.60	0.56	0.58	0.58	-1.93%	55,578
Jan 2, 2026	0.59	0.59	0.58	0.59	0.59	0.97%	22,895
Dec 31, 2025	0.59	0.59	0.58	0.59	0.59	-1.35%	125,736
Dec 30, 2025	0.60	0.60	0.59	0.59	0.59	-1.82%	16,527
Dec 29, 2025	0.61	0.61	0.61	0.61	0.60	-2.10%	90,373
Dec 24, 2025	0.61	0.62	0.60	0.62	0.62	0.44%	47,215
Dec 23, 2025	0.61	0.62	0.61	0.62	0.61	0.84%	6,000
Dec 22, 2025	0.60	0.61	0.60	0.61	0.61	2.02%	22,508
Dec 19, 2025	0.60	0.60	0.59	0.60	0.60	0.27%	10,403
Dec 18, 2025	0.62	0.62	0.60	0.60	0.60	-3.71%	100,447
Dec 16, 2025	0.65	0.65	0.62	0.62	0.62	-2.36%	28,975
Dec 15, 2025	0.64	0.64	0.64	0.64	0.63	0.63%	8,485
Dec 12, 2025	0.64	0.65	0.63	0.63	0.63	-3.84%	23,385
Dec 11, 2025	0.66	0.67	0.66	0.66	0.65	0.95%	11,952
Dec 10, 2025	0.62	0.65	0.62	0.65	0.65	4.84%	4,806
Dec 9, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	27,506
Dec 8, 2025	0.64	0.64	0.63	0.63	0.63	-1.95%	16,640
Dec 5, 2025	0.63	0.64	0.63	0.64	0.64	3.60%	118,092
Dec 4, 2025	0.61	0.62	0.61	0.62	0.62	-0.34%	92,568
Dec 3, 2025	0.61	0.63	0.61	0.62	0.62	1.12%	18,634
Dec 2, 2025	0.63	0.63	0.61	0.62	0.61	-0.90%	86,661
Dec 1, 2025	0.61	0.63	0.61	0.62	0.62	-0.48%	99,294
Nov 28, 2025	0.62	0.62	0.62	0.62	0.62	0.94%	600
Nov 26, 2025	0.64	0.64	0.61	0.62	0.62	-0.43%	40,292
Nov 25, 2025	0.61	0.62	0.61	0.62	0.62	0.26%	18,312
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	1.99%	18,965
Nov 21, 2025	0.60	0.61	0.60	0.61	0.61	2.72%	6,902