Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	0.76	0.77	0.75	0.77	0.77	2.67%	127,100
Mar 24, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	90,100
Mar 21, 2025	0.75	0.76	0.74	0.76	0.76	-	140,122
Mar 20, 2025	0.75	0.77	0.75	0.76	0.76	-	61,617
Mar 19, 2025	0.74	0.77	0.74	0.76	0.76	2.70%	107,100
Mar 18, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	84,500
Mar 17, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	55,600
Mar 14, 2025	0.75	0.76	0.74	0.76	0.76	2.70%	64,800
Mar 13, 2025	0.75	0.76	0.74	0.74	0.73	-1.33%	220,348
Mar 12, 2025	0.76	0.76	0.75	0.75	0.74	-1.32%	98,800
Mar 11, 2025	0.78	0.78	0.75	0.76	0.75	-2.56%	187,700
Mar 10, 2025	0.80	0.80	0.77	0.78	0.77	-1.27%	125,400
Mar 7, 2025	0.80	0.81	0.79	0.79	0.78	-	149,403
Mar 6, 2025	0.81	0.82	0.78	0.79	0.78	-2.47%	150,300
Mar 5, 2025	0.77	0.81	0.77	0.81	0.80	2.53%	83,100
Mar 4, 2025	0.76	0.79	0.75	0.79	0.78	1.28%	110,100
Mar 3, 2025	0.81	0.81	0.76	0.78	0.77	-2.50%	193,400
Feb 28, 2025	0.80	0.81	0.79	0.80	0.79	-	136,622
Feb 27, 2025	0.82	0.82	0.80	0.80	0.79	-1.23%	98,600
Feb 26, 2025	0.80	0.82	0.80	0.81	0.80	1.25%	91,724
Feb 25, 2025	0.83	0.83	0.80	0.80	0.79	-4.76%	153,300
Feb 24, 2025	0.84	0.84	0.82	0.84	0.83	-	79,701
Feb 21, 2025	0.86	0.86	0.83	0.84	0.83	-1.18%	146,800
Feb 20, 2025	0.86	0.87	0.84	0.85	0.84	-1.16%	116,500
Feb 19, 2025	0.86	0.87	0.86	0.86	0.85	1.18%	90,329
Feb 18, 2025	0.87	0.87	0.85	0.85	0.84	-	118,700
Feb 14, 2025	0.87	0.87	0.85	0.85	0.84	-1.16%	12,404
Feb 13, 2025	0.86	0.89	0.86	0.86	0.85	1.18%	132,200
Feb 12, 2025	0.90	0.92	0.84	0.85	0.84	-3.41%	222,905
Feb 11, 2025	0.90	0.94	0.87	0.88	0.87	1.15%	186,201
Feb 10, 2025	0.86	0.89	0.86	0.87	0.86	2.35%	70,200
Feb 7, 2025	0.86	0.86	0.84	0.85	0.84	-0.58%	8,500
Feb 6, 2025	0.86	0.86	0.85	0.86	0.84	-0.58%	82,805