Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.57	0.60	0.56	0.60	0.60	3.45%	652,831
Jun 4, 2025	0.57	0.59	0.56	0.58	0.58	1.75%	487,542
Jun 3, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	24,602
Jun 2, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	152,649
May 30, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	10,241
May 29, 2025	0.60	0.60	0.56	0.59	0.59	-	111,330
May 28, 2025	0.58	0.59	0.58	0.59	0.59	-	67,800
May 27, 2025	0.60	0.60	0.58	0.59	0.59	-3.28%	25,800
May 26, 2025	0.58	0.62	0.57	0.61	0.61	5.17%	288,806
May 23, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	124,405
May 22, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	123,300
May 21, 2025	0.57	0.58	0.56	0.57	0.57	-1.72%	109,900
May 20, 2025	0.54	0.58	0.54	0.58	0.58	5.45%	184,100
May 16, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	46,215
May 15, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	131,445
May 14, 2025	0.58	0.58	0.57	0.58	0.58	-1.69%	34,232
May 13, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	65,700
May 12, 2025	0.58	0.59	0.56	0.58	0.58	1.75%	182,833
May 9, 2025	0.57	0.58	0.55	0.57	0.57	-	66,210
May 8, 2025	0.54	0.58	0.54	0.57	0.57	2.70%	258,100
May 7, 2025	0.55	0.56	0.55	0.56	0.55	-0.89%	57,900
May 6, 2025	0.53	0.56	0.52	0.56	0.56	7.69%	89,230
May 5, 2025	0.56	0.56	0.52	0.52	0.52	-7.14%	89,200
May 2, 2025	0.54	0.56	0.52	0.56	0.56	5.66%	68,532
May 1, 2025	0.53	0.55	0.52	0.53	0.53	-3.64%	118,300
Apr 30, 2025	0.54	0.55	0.52	0.55	0.55	-	183,034
Apr 29, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	25,633
Apr 28, 2025	0.55	0.56	0.54	0.54	0.54	-5.26%	75,200
Apr 25, 2025	0.54	0.57	0.54	0.57	0.57	7.55%	191,100
Apr 24, 2025	0.53	0.56	0.53	0.53	0.53	-3.64%	191,010
Apr 23, 2025	0.56	0.56	0.53	0.55	0.55	-	75,000
Apr 22, 2025	0.56	0.57	0.55	0.55	0.55	-3.51%	33,808
Apr 21, 2025	0.57	0.57	0.55	0.57	0.57	-	325,700
Apr 17, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	379,544
Apr 16, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	264,800
Apr 15, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	157,000
Apr 14, 2025	0.62	0.62	0.59	0.59	0.59	-	80,500
Apr 11, 2025	0.60	0.60	0.58	0.59	0.59	1.72%	56,105
Apr 10, 2025	0.62	0.62	0.57	0.58	0.58	-4.92%	174,530
Apr 9, 2025	0.52	0.63	0.51	0.61	0.61	10.91%	829,946
Apr 8, 2025	0.59	0.60	0.55	0.55	0.55	-5.17%	636,321
Apr 7, 2025	0.60	0.60	0.56	0.58	0.58	-4.92%	494,203
Apr 4, 2025	0.65	0.65	0.60	0.61	0.61	-8.96%	627,418
Apr 3, 2025	0.67	0.70	0.66	0.67	0.67	-6.94%	610,326
Apr 2, 2025	0.70	0.73	0.70	0.72	0.72	-1.37%	39,800
Apr 1, 2025	0.69	0.73	0.69	0.73	0.73	5.80%	137,520
Mar 31, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	113,000
Mar 28, 2025	0.72	0.72	0.69	0.70	0.70	-4.11%	535,800
Mar 27, 2025	0.75	0.76	0.73	0.73	0.73	-3.95%	242,500
Mar 26, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	53,600