Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.84	0.85	0.81	0.83	0.83	2.47%	248,000
Nov 13, 2025	0.87	0.87	0.81	0.81	0.81	-6.90%	259,531
Nov 12, 2025	0.88	0.88	0.85	0.87	0.87	-2.25%	197,000
Nov 11, 2025	0.85	0.89	0.83	0.89	0.89	7.23%	218,100
Nov 10, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	236,200
Nov 7, 2025	0.80	0.86	0.80	0.85	0.85	6.25%	509,800
Nov 6, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	453,500
Nov 5, 2025	0.73	0.79	0.73	0.78	0.78	6.85%	414,924
Nov 4, 2025	0.73	0.74	0.73	0.73	0.73	-5.19%	141,900
Nov 3, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	270,806
Oct 31, 2025	0.74	0.76	0.73	0.76	0.76	2.70%	216,000
Oct 30, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	114,000
Oct 29, 2025	0.74	0.75	0.73	0.73	0.73	-	31,900
Oct 28, 2025	0.73	0.75	0.73	0.73	0.73	-1.35%	413,000
Oct 27, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	193,723
Oct 24, 2025	0.73	0.74	0.72	0.72	0.72	-	47,022
Oct 23, 2025	0.73	0.75	0.71	0.72	0.72	-1.37%	178,833
Oct 22, 2025	0.72	0.73	0.71	0.73	0.73	-	150,500
Oct 21, 2025	0.75	0.75	0.72	0.73	0.73	-1.35%	95,100
Oct 20, 2025	0.68	0.74	0.68	0.74	0.74	10.45%	612,009
Oct 17, 2025	0.67	0.69	0.66	0.67	0.67	-	140,300
Oct 16, 2025	0.67	0.68	0.67	0.67	0.67	-1.47%	99,300
Oct 15, 2025	0.68	0.69	0.67	0.68	0.68	-1.45%	103,013
Oct 14, 2025	0.70	0.70	0.66	0.69	0.69	-1.43%	119,000
Oct 10, 2025	0.67	0.70	0.65	0.70	0.70	2.94%	346,713
Oct 9, 2025	0.70	0.70	0.67	0.68	0.68	-1.45%	114,600
Oct 8, 2025	0.70	0.70	0.68	0.69	0.69	-	252,300
Oct 7, 2025	0.68	0.69	0.66	0.69	0.69	2.99%	245,600
Oct 6, 2025	0.67	0.67	0.66	0.67	0.67	-	104,100
Oct 3, 2025	0.66	0.67	0.65	0.67	0.67	4.69%	165,500
Oct 2, 2025	0.66	0.66	0.63	0.64	0.64	-1.54%	366,543
Oct 1, 2025	0.63	0.66	0.63	0.65	0.65	3.17%	295,100
Sep 30, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	25,400
Sep 29, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	134,218
Sep 26, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	97,300
Sep 25, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	202,300
Sep 24, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	205,745
Sep 23, 2025	0.62	0.63	0.62	0.62	0.62	-	242,617
Sep 22, 2025	0.62	0.62	0.60	0.62	0.62	1.64%	313,700
Sep 19, 2025	0.63	0.63	0.60	0.61	0.61	-1.61%	513,400
Sep 18, 2025	0.62	0.62	0.60	0.62	0.62	1.64%	311,800
Sep 17, 2025	0.63	0.63	0.61	0.61	0.61	-1.61%	315,710
Sep 16, 2025	0.62	0.62	0.62	0.62	0.62	-	167,200
Sep 15, 2025	0.63	0.63	0.61	0.62	0.62	-	109,600
Sep 12, 2025	0.62	0.63	0.62	0.62	0.62	-	70,200
Sep 11, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	78,900
Sep 10, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	359,200
Sep 9, 2025	0.63	0.63	0.61	0.62	0.62	1.64%	299,932
Sep 8, 2025	0.59	0.61	0.59	0.61	0.61	3.39%	178,000
Sep 5, 2025	0.59	0.59	0.58	0.59	0.59	-	680,420