Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	439,749
Mar 26, 2026	0.72	0.74	0.71	0.71	0.71	-	574,819
Mar 25, 2026	0.70	0.71	0.70	0.71	0.71	-1.39%	214,486
Mar 24, 2026	0.69	0.73	0.69	0.72	0.72	4.35%	638,790
Mar 23, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	106,503
Mar 20, 2026	0.69	0.69	0.67	0.68	0.68	1.49%	571,477
Mar 19, 2026	0.69	0.70	0.67	0.67	0.67	-	536,878
Mar 18, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	348,855
Mar 17, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	222,567
Mar 16, 2026	0.72	0.72	0.68	0.70	0.70	1.45%	163,218
Mar 13, 2026	0.71	0.72	0.68	0.69	0.69	-1.43%	299,857
Mar 12, 2026	0.68	0.71	0.66	0.70	0.70	4.48%	383,415
Mar 11, 2026	0.67	0.67	0.66	0.67	0.67	-	351,356
Mar 10, 2026	0.67	0.68	0.66	0.67	0.67	-	121,300
Mar 9, 2026	0.71	0.71	0.67	0.67	0.67	-2.90%	193,233
Mar 6, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	129,575
Mar 5, 2026	0.69	0.71	0.68	0.68	0.68	-2.86%	129,897
Mar 4, 2026	0.71	0.71	0.69	0.70	0.70	-2.78%	249,023
Mar 3, 2026	0.73	0.73	0.71	0.72	0.72	-	117,055
Mar 2, 2026	0.75	0.75	0.71	0.72	0.72	1.41%	364,935
Feb 27, 2026	0.69	0.73	0.69	0.71	0.71	4.41%	212,544
Feb 26, 2026	0.69	0.69	0.68	0.68	0.68	-	94,690
Feb 25, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	16,967
Feb 24, 2026	0.68	0.69	0.66	0.69	0.69	-	397,426
Feb 23, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	123,152
Feb 20, 2026	0.71	0.71	0.70	0.70	0.70	-	188,046
Feb 19, 2026	0.69	0.71	0.68	0.70	0.70	1.45%	257,255
Feb 18, 2026	0.70	0.71	0.67	0.69	0.69	0.73%	710,037
Feb 17, 2026	0.70	0.70	0.68	0.69	0.68	-3.52%	198,515
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