Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	129,575
Mar 5, 2026	0.69	0.71	0.68	0.68	0.68	-2.86%	129,897
Mar 4, 2026	0.71	0.71	0.69	0.70	0.70	-2.78%	249,023
Mar 3, 2026	0.73	0.73	0.71	0.72	0.72	-	117,055
Mar 2, 2026	0.75	0.75	0.71	0.72	0.72	1.41%	364,935
Feb 27, 2026	0.69	0.73	0.69	0.71	0.71	4.41%	212,544
Feb 26, 2026	0.69	0.69	0.68	0.68	0.68	-	94,690
Feb 25, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	16,967
Feb 24, 2026	0.68	0.69	0.66	0.69	0.69	-	397,426
Feb 23, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	123,152
Feb 20, 2026	0.71	0.71	0.70	0.70	0.70	-	188,046
Feb 19, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	257,255
Feb 18, 2026	0.70	0.71	0.67	0.69	0.69	0.73%	710,037
Feb 17, 2026	0.70	0.70	0.68	0.69	0.69	-3.52%	198,515
Feb 13, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	288,774
Feb 12, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	180,581
Feb 11, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	110,651
Feb 10, 2026	0.74	0.74	0.71	0.74	0.74	-	417,785
Feb 9, 2026	0.75	0.75	0.73	0.74	0.74	1.37%	149,653
Feb 6, 2026	0.74	0.74	0.73	0.73	0.73	-	166,566
Feb 5, 2026	0.75	0.75	0.72	0.73	0.73	-3.95%	462,621
Feb 4, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	184,243
Feb 3, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	79,051
Feb 2, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	127,109
Jan 30, 2026	0.77	0.77	0.75	0.77	0.77	-	292,228
Jan 29, 2026	0.76	0.77	0.76	0.77	0.77	-	283,424
Jan 28, 2026	0.76	0.77	0.76	0.77	0.77	-1.28%	158,794
Jan 27, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	95,254
Jan 26, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	210,956
Jan 23, 2026	0.77	0.78	0.76	0.77	0.77	-	478,495
Jan 22, 2026	0.81	0.83	0.77	0.77	0.77	-3.75%	479,028
Jan 21, 2026	0.80	0.83	0.80	0.80	0.80	1.27%	444,735
Jan 20, 2026	0.77	0.80	0.77	0.79	0.79	-	145,162
Jan 19, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	401,537
Jan 16, 2026	0.76	0.76	0.75	0.76	0.76	-	74,111
Jan 15, 2026	0.76	0.76	0.74	0.76	0.76	1.33%	94,240
Jan 14, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	220,685
Jan 13, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	278,040
Jan 12, 2026	0.78	0.78	0.75	0.76	0.76	-	520,971
Jan 9, 2026	0.78	0.78	0.75	0.76	0.76	1.33%	152,115
Jan 8, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	227,984
Jan 7, 2026	0.77	0.77	0.76	0.76	0.76	-	112,916
Jan 6, 2026	0.79	0.79	0.74	0.76	0.76	-3.80%	1,552,507
Jan 5, 2026	0.81	0.81	0.78	0.79	0.79	-3.66%	208,574
Jan 2, 2026	0.81	0.82	0.79	0.82	0.82	1.23%	75,517
Dec 31, 2025	0.80	0.82	0.80	0.81	0.81	-	82,957
Dec 30, 2025	0.84	0.84	0.81	0.81	0.81	-1.22%	147,473
Dec 29, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	157,652
Dec 24, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	471,907
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	9,044