Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	99,136
Dec 1, 2025	0.86	0.88	0.85	0.87	0.87	-	214,262
Nov 28, 2025	0.87	0.87	0.85	0.87	0.87	2.35%	60,440
Nov 27, 2025	0.87	0.87	0.85	0.85	0.85	-1.16%	19,373
Nov 26, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	33,779
Nov 25, 2025	0.86	0.88	0.85	0.87	0.87	-	250,627
Nov 24, 2025	0.86	0.88	0.86	0.87	0.87	3.57%	674,533
Nov 21, 2025	0.83	0.85	0.83	0.84	0.84	-1.18%	212,207
Nov 20, 2025	0.82	0.85	0.82	0.85	0.85	4.94%	237,694
Nov 19, 2025	0.84	0.84	0.81	0.81	0.81	-4.71%	199,441
Nov 18, 2025	0.79	0.85	0.79	0.85	0.85	7.59%	351,509
Nov 17, 2025	0.86	0.86	0.78	0.79	0.79	-4.82%	268,930
Nov 14, 2025	0.84	0.85	0.81	0.83	0.83	2.47%	247,984
Nov 13, 2025	0.87	0.87	0.81	0.81	0.81	-6.90%	259,531
Nov 12, 2025	0.88	0.88	0.85	0.87	0.87	-1.69%	196,983