PSE:C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.90	0.90	0.88	0.88	0.88	-	10,000
May 5, 2026	0.87	0.91	0.87	0.88	0.88	-2.22%	30,000
May 4, 2026	0.90	0.92	0.89	0.90	0.90	-	16,000
Apr 30, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	15,000
Apr 29, 2026	0.92	0.92	0.92	0.92	0.92	-	1,000
Apr 28, 2026	0.87	0.92	0.87	0.92	0.92	2.22%	17,000
Apr 27, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	212,000
Apr 24, 2026	0.92	0.92	0.90	0.92	0.92	-	155,000
Apr 23, 2026	0.91	0.97	0.85	0.92	0.92	1.10%	1,081,000
Apr 22, 2026	0.86	0.92	0.86	0.91	0.91	7.06%	235,000
Apr 21, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	12,000
Apr 20, 2026	0.89	0.89	0.85	0.88	0.88	-1.12%	138,000
Apr 17, 2026	0.89	0.91	0.87	0.89	0.89	-	750,000
Apr 16, 2026	0.83	0.89	0.83	0.89	0.89	7.23%	114,000
Apr 15, 2026	0.79	0.83	0.79	0.83	0.83	5.06%	73,000
Apr 14, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	60,000
Apr 13, 2026	0.82	0.83	0.80	0.80	0.80	-	155,000
Apr 10, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	62,000
Apr 8, 2026	0.81	0.82	0.80	0.81	0.81	1.25%	83,000
Apr 7, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	2,000
Apr 6, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	128,000
Apr 1, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	182,000
Mar 31, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	81,000
Mar 30, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	310,000
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	115,000
Mar 26, 2026	0.78	0.79	0.78	0.79	0.79	-	21,000
Mar 25, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	22,000
Mar 24, 2026	0.76	0.81	0.76	0.81	0.81	8.00%	27,000
Mar 23, 2026	0.83	0.83	0.75	0.75	0.75	-	59,000
Mar 19, 2026	0.83	0.83	0.75	0.75	0.75	-9.64%	109,000
Mar 18, 2026	0.87	0.87	0.83	0.83	0.83	-2.35%	192,000
Mar 17, 2026	0.88	0.88	0.80	0.85	0.85	4.94%	520,000
Mar 16, 2026	0.87	0.87	0.81	0.81	0.81	-2.41%	78,000
Mar 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 12, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	30,000
Mar 11, 2026	0.86	0.88	0.85	0.85	0.85	2.41%	34,000
Mar 10, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	51,000
Mar 9, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	318,000
Mar 6, 2026	0.86	0.86	0.85	0.85	0.85	-3.41%	129,000
Mar 5, 2026	0.87	0.88	0.86	0.88	0.88	-	132,000
Mar 4, 2026	0.88	0.88	0.88	0.88	0.88	-	18,000
Mar 3, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	35,000
Mar 2, 2026	0.88	0.90	0.87	0.90	0.90	-	147,000
Feb 27, 2026	0.90	0.90	0.87	0.90	0.90	-	148,000
Feb 26, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	73,000
Feb 25, 2026	0.87	0.87	0.87	0.87	0.87	-	5,000
Feb 24, 2026	0.88	0.89	0.86	0.87	0.87	1.16%	403,000
Feb 23, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	200,000
Feb 20, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	64,000
Feb 19, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	90,000