Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.59	-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
May 14, 2026	0.60	0.62	0.59	0.60	0.60	-3.23%	709,804
May 13, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	37,362
May 12, 2026	0.61	0.61	0.61	0.61	0.61	-	117,751
May 11, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	96,226
May 8, 2026	0.62	0.62	0.60	0.62	0.62	1.64%	48,757
May 7, 2026	0.62	0.63	0.60	0.61	0.61	-	199,111
May 6, 2026	0.63	0.63	0.61	0.61	0.61	-4.69%	287,602
May 5, 2026	0.62	0.65	0.62	0.64	0.64	-	98,511
May 4, 2026	0.63	0.65	0.62	0.64	0.64	3.23%	338,298
May 1, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	39,375
Apr 30, 2026	0.62	0.66	0.62	0.64	0.64	3.23%	406,248
Apr 29, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	237,444
Apr 28, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	120,660
Apr 27, 2026	0.63	0.66	0.62	0.62	0.62	-	391,781
Apr 24, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	174,770
Apr 23, 2026	0.63	0.65	0.61	0.65	0.65	4.84%	177,676
Apr 22, 2026	0.60	0.63	0.59	0.62	0.62	3.33%	467,467
Apr 21, 2026	0.61	0.61	0.59	0.60	0.60	-	223,043
Apr 20, 2026	0.60	0.61	0.59	0.60	0.60	-	191,387
Apr 17, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	465,003
Apr 16, 2026	0.62	0.63	0.62	0.62	0.62	-1.59%	75,344
Apr 15, 2026	0.64	0.64	0.62	0.63	0.63	-1.37%	317,018
Apr 14, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	104,357
Apr 13, 2026	0.66	0.66	0.64	0.65	0.65	1.56%	163,392
Apr 10, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	562,668
Apr 9, 2026	0.66	0.66	0.65	0.66	0.65	-	209,285
Apr 8, 2026	0.68	0.68	0.65	0.66	0.65	-3.68%	129,682
Apr 7, 2026	0.68	0.69	0.67	0.68	0.68	-1.45%	221,336
Apr 6, 2026	0.68	0.69	0.67	0.69	0.69	4.55%	56,459
Apr 2, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	196,236
Apr 1, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	344,237
Mar 31, 2026	0.71	0.71	0.67	0.68	0.68	-1.45%	579,767
Mar 30, 2026	0.70	0.71	0.66	0.69	0.69	-1.43%	657,077
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