Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.55	0.56	0.54	0.55	0.55	-	189,903
Aug 25, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	36,704
Aug 24, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	29,438
Aug 21, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	114,578
Aug 20, 2026	0.55	0.55	0.53	0.55	0.55	1.85%	92,323
Aug 19, 2026	0.54	0.56	0.54	0.54	0.54	1.89%	250,006
Aug 18, 2026	0.52	0.55	0.52	0.53	0.53	-	504,286
Aug 17, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	180,202
Aug 14, 2026	0.53	0.53	0.51	0.52	0.52	0.24%	510,480
Aug 13, 2026	0.51	0.54	0.51	0.52	0.52	1.96%	1,636,918
Aug 12, 2026	0.52	0.52	0.51	0.51	0.51	-	420,276
Aug 11, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	353,171
Aug 10, 2026	0.54	0.54	0.52	0.52	0.52	-	474,372
Aug 7, 2026	0.53	0.54	0.52	0.52	0.52	-	469,674
Aug 6, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	174,769
Aug 5, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	142,522
Aug 4, 2026	0.57	0.57	0.54	0.55	0.55	-	316,815
Jul 31, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	261,268
Jul 30, 2026	0.55	0.57	0.54	0.56	0.56	1.82%	138,203
Jul 29, 2026	0.55	0.57	0.54	0.55	0.55	-	302,698
Jul 28, 2026	0.56	0.57	0.55	0.55	0.55	-	70,187
Jul 27, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	42,008
Jul 24, 2026	0.56	0.57	0.56	0.56	0.56	-	75,701
Jul 23, 2026	0.57	0.58	0.56	0.56	0.56	-	423,624
Jul 22, 2026	0.56	0.57	0.56	0.56	0.56	-	108,205
Jul 21, 2026	0.56	0.57	0.55	0.56	0.56	-	186,196
Jul 20, 2026	0.56	0.56	0.56	0.56	0.56	-	16,163
Jul 17, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	59,813
Jul 16, 2026	0.58	0.59	0.57	0.57	0.57	-	322,472
Jul 15, 2026	0.56	0.58	0.56	0.57	0.57	3.87%	289,855
Jul 14, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	204,853
Jul 13, 2026	0.58	0.58	0.57	0.57	0.57	-	23,955
Jul 10, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	221,199
Jul 9, 2026	0.60	0.60	0.57	0.58	0.58	-1.69%	223,328
Jul 8, 2026	0.61	0.61	0.59	0.59	0.59	-	239,206
Jul 7, 2026	0.62	0.62	0.59	0.59	0.59	-	76,053
Jul 6, 2026	0.59	0.61	0.59	0.59	0.59	3.51%	466,064
Jul 3, 2026	0.58	0.59	0.57	0.57	0.57	1.79%	140,299
Jul 2, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	66,376
Jun 30, 2026	0.58	0.58	0.55	0.57	0.57	1.79%	413,577
Jun 29, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	156,433
Jun 26, 2026	0.58	0.58	0.58	0.58	0.58	-	22,250
Jun 25, 2026	0.58	0.59	0.57	0.58	0.58	-	103,421
Jun 24, 2026	0.60	0.60	0.58	0.58	0.58	-	134,750
Jun 23, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	125,441
Jun 22, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	76,845
Jun 19, 2026	0.59	0.60	0.59	0.59	0.59	-	13,550
Jun 18, 2026	0.60	0.60	0.58	0.59	0.59	-	160,430
Jun 17, 2026	0.59	0.60	0.59	0.59	0.59	-3.28%	21,211
Jun 16, 2026	0.60	0.61	0.58	0.61	0.61	1.67%	474,254