Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	288,774
Feb 12, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	180,581
Feb 11, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	110,651
Feb 10, 2026	0.74	0.74	0.71	0.74	0.74	-	417,785
Feb 9, 2026	0.75	0.75	0.73	0.74	0.74	1.37%	149,653
Feb 6, 2026	0.74	0.74	0.73	0.73	0.73	-	166,566
Feb 5, 2026	0.75	0.75	0.72	0.73	0.73	-3.95%	462,621
Feb 4, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	184,243
Feb 3, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	79,051
Feb 2, 2026	0.77	0.77	0.74	0.74	0.74	-3.90%	127,109
Jan 30, 2026	0.77	0.77	0.75	0.77	0.77	-	292,228
Jan 29, 2026	0.76	0.77	0.76	0.77	0.77	-	283,424
Jan 28, 2026	0.76	0.77	0.76	0.77	0.77	-1.28%	158,794
Jan 27, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	95,254
Jan 26, 2026	0.78	0.79	0.76	0.76	0.76	-1.30%	210,956
Jan 23, 2026	0.77	0.78	0.76	0.77	0.77	-	478,495
Jan 22, 2026	0.81	0.83	0.77	0.77	0.77	-3.75%	479,028
Jan 21, 2026	0.80	0.83	0.80	0.80	0.80	1.27%	444,735
Jan 20, 2026	0.77	0.80	0.77	0.79	0.79	-	145,162
Jan 19, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	401,537
Jan 16, 2026	0.76	0.76	0.75	0.76	0.76	-	74,111
Jan 15, 2026	0.76	0.76	0.74	0.76	0.76	1.33%	94,240
Jan 14, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	220,685
Jan 13, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	278,040
Jan 12, 2026	0.78	0.78	0.75	0.76	0.76	-	520,971
Jan 9, 2026	0.78	0.78	0.75	0.76	0.76	1.33%	152,115
Jan 8, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	227,984
Jan 7, 2026	0.77	0.77	0.76	0.76	0.76	-	112,916
Jan 6, 2026	0.79	0.79	0.74	0.76	0.76	-3.80%	1,552,507
Jan 5, 2026	0.81	0.81	0.78	0.79	0.79	-3.66%	208,574
Jan 2, 2026	0.81	0.82	0.79	0.82	0.82	1.23%	75,517
Dec 31, 2025	0.80	0.82	0.80	0.81	0.81	-	82,957
Dec 30, 2025	0.84	0.84	0.81	0.81	0.81	-1.22%	147,473
Dec 29, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	157,652
Dec 24, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	471,907
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	9,044
Dec 22, 2025	0.82	0.84	0.82	0.84	0.84	-	116,726
Dec 19, 2025	0.81	0.84	0.81	0.84	0.84	2.44%	97,854
Dec 18, 2025	0.86	0.86	0.81	0.82	0.82	-4.65%	280,299
Dec 17, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	26,139
Dec 16, 2025	0.89	0.89	0.85	0.85	0.85	-4.49%	421,782
Dec 15, 2025	0.91	0.91	0.86	0.89	0.89	-	476,026
Dec 12, 2025	0.89	0.89	0.87	0.89	0.89	-1.11%	73,906
Dec 11, 2025	0.90	0.91	0.89	0.90	0.90	-1.10%	469,110
Dec 10, 2025	0.87	0.91	0.86	0.91	0.91	4.60%	538,437
Dec 9, 2025	0.87	0.87	0.85	0.87	0.87	-	418,137
Dec 8, 2025	0.89	0.89	0.86	0.87	0.87	-2.25%	249,616
Dec 5, 2025	0.85	0.89	0.85	0.89	0.89	2.30%	633,591
Dec 4, 2025	0.85	0.87	0.85	0.87	0.87	-	287,518
Dec 3, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	104,627