Pine Cliff Energy Ltd. (TSX:PNE)
Canada · Delayed Price · Currency is CAD 0.7200
0.00 (0.00%)
Oct 24, 2025, 3:45 PM EDT
Pine Cliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 103,900 |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.28% | 214,648 |
| Sep 2, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 3.39% | 73,003 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 673,937 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 232,015 |
| Aug 27, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 207,918 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 120,300 |
| Aug 25, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 221,100 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 5.00% | 141,900 |
| Aug 21, 2025 | 0.62 | 0.63 | 0.60 | 0.60 | 0.60 | - | 127,039 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 297,802 |
| Aug 19, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 65,710 |
| Aug 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 95,926 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 62,600 |
| Aug 14, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 19,600 |