Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.57	0.57	0.56	0.56	-	-	7,393
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
Jun 15, 2026	0.61	0.61	0.60	0.60	0.60	0.21%	121,646
Jun 12, 2026	0.61	0.61	0.60	0.60	0.60	-	32,299
Jun 11, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	2,312
Jun 10, 2026	0.60	0.62	0.59	0.62	0.62	5.08%	86,480
Jun 9, 2026	0.61	0.61	0.59	0.59	0.59	-6.35%	296,370
Jun 8, 2026	0.64	0.64	0.62	0.63	0.63	-	300,617
Jun 5, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	174,723
Jun 4, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	41,813
Jun 3, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	548,928
Jun 2, 2026	0.64	0.64	0.62	0.63	0.63	-	214,875
Jun 1, 2026	0.63	0.64	0.62	0.63	0.63	-	424,351
May 29, 2026	0.61	0.63	0.60	0.63	0.63	3.28%	239,243
May 28, 2026	0.58	0.61	0.58	0.61	0.61	7.02%	339,878
May 27, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	85,719
May 26, 2026	0.60	0.60	0.57	0.59	0.59	0.85%	99,053
May 25, 2026	0.62	0.62	0.57	0.59	0.58	-0.85%	268,706
May 22, 2026	0.58	0.61	0.58	0.59	0.59	-1.67%	239,597
May 21, 2026	0.58	0.61	0.58	0.60	0.60	1.69%	212,157
May 20, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	355,579
May 19, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	167,745
May 15, 2026	0.61	0.61	0.60	0.61	0.61	1.88%	154,746