Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.86	0.86	0.83	0.84	0.84	-1.18%	139,258
Feb 20, 2025	0.86	0.87	0.84	0.85	0.85	-1.16%	116,477
Feb 19, 2025	0.86	0.87	0.86	0.86	0.86	1.18%	90,329
Feb 18, 2025	0.87	0.87	0.85	0.85	0.85	-	118,700
Feb 14, 2025	0.87	0.87	0.85	0.85	0.85	-1.16%	12,404
Feb 13, 2025	0.86	0.89	0.86	0.86	0.86	1.18%	132,200
Feb 12, 2025	0.90	0.92	0.84	0.85	0.85	-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	0.85	-0.58%	8,500
Feb 6, 2025	0.86	0.86	0.85	0.86	0.85	-0.58%	82,805
Feb 5, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	57,126
Feb 4, 2025	0.86	0.89	0.84	0.87	0.86	3.57%	172,800
Feb 3, 2025	0.87	0.87	0.80	0.84	0.84	-4.55%	748,946
Jan 31, 2025	0.89	0.89	0.87	0.88	0.87	-1.12%	204,100
Jan 30, 2025	0.90	0.90	0.88	0.89	0.88	-	89,434
Jan 29, 2025	0.89	0.90	0.88	0.89	0.88	-1.11%	78,920
Jan 28, 2025	0.93	0.93	0.90	0.90	0.89	-2.17%	146,212
Jan 27, 2025	0.92	0.92	0.89	0.92	0.91	-2.13%	253,737
Jan 24, 2025	0.94	0.94	0.92	0.94	0.93	1.08%	170,700
Jan 23, 2025	0.94	0.95	0.92	0.93	0.92	-	144,222
Jan 22, 2025	0.96	0.96	0.93	0.93	0.92	-2.11%	114,401
Jan 21, 2025	0.94	0.96	0.93	0.95	0.94	2.15%	142,148
Jan 20, 2025	0.96	0.97	0.93	0.93	0.92	-3.12%	363,136
Jan 17, 2025	0.92	0.96	0.91	0.96	0.96	4.35%	466,238
Jan 16, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	113,534
Jan 15, 2025	0.95	0.95	0.93	0.94	0.94	1.08%	72,013
Jan 14, 2025	0.92	0.95	0.92	0.93	0.93	-1.06%	117,913
Jan 13, 2025	0.95	0.96	0.93	0.94	0.94	1.08%	265,000
Jan 10, 2025	0.95	0.95	0.90	0.93	0.93	-1.06%	1,022,300
Jan 9, 2025	0.92	0.94	0.92	0.94	0.94	1.08%	51,300
Jan 8, 2025	0.92	0.93	0.91	0.93	0.93	-1.06%	37,500
Jan 7, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	101,145
Jan 6, 2025	0.98	0.98	0.93	0.93	0.93	-1.06%	404,700
Jan 3, 2025	0.98	0.98	0.93	0.94	0.94	-4.08%	289,000
Jan 2, 2025	0.91	0.98	0.91	0.98	0.97	7.69%	327,947
Dec 31, 2024	0.93	0.95	0.90	0.91	0.91	-3.19%	261,529
Dec 30, 2024	0.90	0.94	0.90	0.94	0.94	3.30%	378,007
Dec 27, 2024	0.87	0.92	0.87	0.91	0.91	2.25%	359,635
Dec 24, 2024	0.83	0.89	0.82	0.89	0.89	7.23%	213,410
Dec 23, 2024	0.81	0.83	0.79	0.83	0.83	3.75%	167,713
Dec 20, 2024	0.75	0.80	0.75	0.80	0.80	2.56%	417,800
Dec 19, 2024	0.83	0.83	0.78	0.78	0.78	-2.50%	358,511
Dec 18, 2024	0.84	0.84	0.80	0.80	0.80	-2.44%	379,100
Dec 17, 2024	0.82	0.83	0.81	0.82	0.82	-2.38%	202,500
Dec 16, 2024	0.87	0.87	0.82	0.84	0.84	-2.33%	269,323
Dec 13, 2024	0.87	0.87	0.86	0.86	0.85	-	64,810
Dec 12, 2024	0.88	0.88	0.85	0.86	0.85	-1.15%	48,600
Dec 11, 2024	0.87	0.89	0.86	0.87	0.86	-2.25%	92,600
Dec 10, 2024	0.86	0.91	0.86	0.89	0.88	3.49%	77,020
Dec 9, 2024	0.86	0.88	0.85	0.86	0.85	-	146,041
Dec 6, 2024	0.91	0.93	0.86	0.86	0.85	-3.37%	149,404
Dec 5, 2024	0.91	0.91	0.88	0.89	0.88	-	255,837
Dec 4, 2024	0.90	0.90	0.88	0.89	0.88	-2.20%	111,300
Dec 3, 2024	0.91	0.93	0.89	0.91	0.90	-	619,608
Dec 2, 2024	0.90	0.91	0.87	0.91	0.90	3.41%	359,111
Nov 29, 2024	0.88	0.90	0.86	0.88	0.87	-	55,000
Nov 28, 2024	0.89	0.89	0.88	0.88	0.87	1.15%	36,300
Nov 27, 2024	0.86	0.88	0.85	0.87	0.86	1.16%	96,500
Nov 26, 2024	0.90	0.90	0.85	0.86	0.85	-1.15%	135,348
Nov 25, 2024	0.91	0.91	0.87	0.87	0.86	-4.40%	138,800
Nov 22, 2024	0.92	0.92	0.89	0.91	0.90	-1.09%	363,600
Nov 21, 2024	0.86	0.93	0.86	0.92	0.91	8.24%	752,317
Nov 20, 2024	0.80	0.85	0.79	0.85	0.84	4.94%	383,000
Nov 19, 2024	0.81	0.81	0.79	0.81	0.80	-	123,000
Nov 18, 2024	0.82	0.83	0.80	0.81	0.80	-1.22%	133,734
Nov 15, 2024	0.83	0.83	0.81	0.82	0.81	-1.20%	54,800
Nov 14, 2024	0.83	0.83	0.82	0.83	0.82	-1.19%	93,144
Nov 13, 2024	0.83	0.84	0.82	0.84	0.83	-1.18%	186,945
Nov 12, 2024	0.85	0.85	0.84	0.85	0.84	-	43,521
Nov 11, 2024	0.86	0.86	0.84	0.85	0.84	-2.30%	55,931
Nov 8, 2024	0.86	0.88	0.83	0.87	0.86	3.57%	66,145
Nov 7, 2024	0.86	0.87	0.84	0.84	0.83	-	96,511
Nov 6, 2024	0.85	0.85	0.83	0.84	0.83	-1.18%	151,801
Nov 5, 2024	0.85	0.90	0.85	0.85	0.84	-	101,100
Nov 4, 2024	0.85	0.87	0.85	0.85	0.84	-	140,914
Nov 1, 2024	0.87	0.87	0.85	0.85	0.84	-	127,600
Oct 31, 2024	0.90	0.90	0.83	0.85	0.84	-3.41%	251,200
Oct 30, 2024	0.92	0.92	0.85	0.88	0.86	-2.22%	383,900
Oct 29, 2024	0.93	0.93	0.90	0.90	0.88	-2.17%	449,928
Oct 28, 2024	0.94	0.95	0.92	0.92	0.90	-2.13%	131,547
Oct 25, 2024	0.96	0.97	0.94	0.94	0.92	-	31,100
Oct 24, 2024	0.96	0.96	0.93	0.94	0.92	-	39,700
Oct 23, 2024	0.95	0.96	0.93	0.94	0.92	-2.08%	61,205
Oct 22, 2024	0.95	0.98	0.95	0.96	0.94	-	78,400
Oct 21, 2024	0.96	0.96	0.95	0.96	0.94	1.05%	14,700
Oct 18, 2024	0.95	0.97	0.93	0.95	0.93	-1.04%	130,300
Oct 17, 2024	0.97	0.97	0.95	0.96	0.94	-1.03%	134,003
Oct 16, 2024	0.96	0.98	0.96	0.97	0.95	-2.02%	56,439
Oct 15, 2024	0.98	0.99	0.96	0.99	0.97	-1.98%	123,700
Oct 11, 2024	0.99	1.01	0.99	1.01	0.99	4.12%	154,433
Oct 10, 2024	0.96	1.00	0.96	0.97	0.95	1.04%	32,300
Oct 9, 2024	0.96	0.97	0.95	0.96	0.94	-3.03%	99,605
Oct 8, 2024	1.02	1.02	0.96	0.99	0.97	-1.98%	276,600
Oct 7, 2024	1.05	1.06	1.01	1.01	0.99	-4.72%	90,600
Oct 4, 2024	1.00	1.06	1.00	1.06	1.04	6.00%	431,538
Oct 3, 2024	1.02	1.02	1.00	1.00	0.98	-	117,105
Oct 2, 2024	1.03	1.04	1.00	1.00	0.98	-2.91%	232,200
Oct 1, 2024	1.01	1.03	1.01	1.03	1.01	4.04%	141,100
Sep 30, 2024	1.01	1.02	0.99	0.99	0.97	-3.88%	234,400