Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.72	0.72	0.69	0.70	0.70	-4.11%	219,903
Mar 27, 2025	0.75	0.76	0.73	0.73	0.73	-3.95%	242,459
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	0.74	-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	0.85	-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