Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.69	0.77	0.68	0.75	0.75	10.29%	941,828
Jul 14, 2025	0.67	0.69	0.65	0.68	0.68	3.03%	301,349
Jul 11, 2025	0.63	0.66	0.63	0.66	0.66	6.45%	55,905
Jul 10, 2025	0.65	0.65	0.62	0.62	0.62	-4.62%	81,500
Jul 9, 2025	0.64	0.65	0.63	0.65	0.65	3.17%	115,200
Jul 8, 2025	0.63	0.65	0.63	0.63	0.63	1.61%	46,017
Jul 7, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	20,900
Jul 4, 2025	0.62	0.64	0.62	0.63	0.63	-1.56%	29,414
Jul 3, 2025	0.65	0.65	0.62	0.64	0.64	-1.54%	159,200
Jul 2, 2025	0.65	0.65	0.64	0.65	0.65	3.17%	48,100
Jun 30, 2025	0.62	0.64	0.62	0.63	0.63	-	104,800
Jun 27, 2025	0.66	0.66	0.62	0.63	0.63	-3.08%	85,613
Jun 26, 2025	0.65	0.65	0.64	0.65	0.65	1.56%	21,300
Jun 25, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	126,700
Jun 24, 2025	0.67	0.67	0.63	0.66	0.66	3.13%	70,200
Jun 23, 2025	0.67	0.69	0.64	0.64	0.64	-3.03%	127,620
Jun 20, 2025	0.69	0.70	0.64	0.66	0.66	-4.35%	421,800
Jun 19, 2025	0.68	0.69	0.66	0.69	0.69	2.99%	219,900
Jun 18, 2025	0.68	0.68	0.65	0.67	0.67	0.75%	45,510
Jun 17, 2025	0.63	0.68	0.63	0.67	0.66	5.56%	291,400
Jun 16, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	115,947
Jun 13, 2025	0.66	0.66	0.62	0.64	0.64	1.59%	337,100
Jun 12, 2025	0.60	0.63	0.60	0.63	0.63	3.28%	159,500
Jun 11, 2025	0.59	0.61	0.58	0.61	0.61	3.39%	224,024
Jun 10, 2025	0.58	0.62	0.58	0.59	0.59	1.72%	895,002
Jun 9, 2025	0.57	0.59	0.56	0.58	0.58	-	692,100
Jun 6, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	270,300
Jun 5, 2025	0.57	0.60	0.56	0.57	0.57	-1.72%	667,331
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