PesoRama Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.47	0.47	0.44	0.46	0.46	-3.19%	93,715
Jul 30, 2026	0.43	0.47	0.43	0.47	0.47	9.30%	34,856
Jul 29, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	50,847
Jul 28, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	64,648
Jul 27, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	70,189
Jul 24, 2026	0.45	0.46	0.45	0.46	0.46	-	127,894
Jul 23, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	102,154
Jul 22, 2026	0.48	0.48	0.44	0.48	0.48	3.26%	167,780
Jul 21, 2026	0.41	0.47	0.41	0.46	0.46	10.84%	264,490
Jul 20, 2026	0.45	0.45	0.41	0.42	0.42	-6.74%	420,942
Jul 17, 2026	0.44	0.45	0.42	0.45	0.45	-	460,218
Jul 16, 2026	0.49	0.49	0.45	0.45	0.45	-3.26%	133,628
Jul 15, 2026	0.46	0.46	0.46	0.46	0.46	-	33,653
Jul 14, 2026	0.50	0.50	0.45	0.46	0.46	-3.16%	297,088
Jul 13, 2026	0.51	0.51	0.45	0.48	0.48	-6.86%	267,580
Jul 10, 2026	0.53	0.53	0.50	0.51	0.51	2.00%	42,555
Jul 9, 2026	0.55	0.55	0.49	0.50	0.50	-	89,812
Jul 8, 2026	0.50	0.52	0.49	0.50	0.50	-	331,175
Jul 7, 2026	0.56	0.56	0.50	0.50	0.50	-7.41%	857,160
Jul 6, 2026	0.54	0.54	0.53	0.54	0.54	-0.92%	59,482
Jul 3, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	53,266
Jul 2, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	95,911
Jun 30, 2026	0.54	0.56	0.53	0.53	0.53	-	115,891
Jun 29, 2026	0.58	0.58	0.51	0.53	0.53	-7.02%	365,636
Jun 26, 2026	0.53	0.58	0.53	0.57	0.57	7.55%	132,284
Jun 25, 2026	0.55	0.55	0.51	0.53	0.53	-1.85%	346,080
Jun 24, 2026	0.59	0.59	0.53	0.54	0.54	-6.90%	234,233
Jun 23, 2026	0.58	0.59	0.57	0.58	0.58	1.75%	94,095
Jun 22, 2026	0.62	0.62	0.57	0.57	0.57	-8.06%	187,632
Jun 19, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	63,222
Jun 18, 2026	0.61	0.62	0.59	0.61	0.61	-	169,445
Jun 17, 2026	0.62	0.62	0.60	0.61	0.61	-3.17%	149,054
Jun 16, 2026	0.63	0.63	0.60	0.63	0.63	-	223,488
Jun 15, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	168,867
Jun 12, 2026	0.62	0.65	0.62	0.65	0.65	1.56%	161,172
Jun 11, 2026	0.67	0.67	0.63	0.64	0.64	-	318,772
Jun 10, 2026	0.63	0.65	0.63	0.64	0.64	-1.54%	90,688
Jun 9, 2026	0.70	0.70	0.64	0.65	0.65	-5.80%	335,440
Jun 8, 2026	0.71	0.71	0.68	0.69	0.69	-1.43%	158,879
Jun 5, 2026	0.74	0.75	0.70	0.70	0.70	-4.11%	271,376
Jun 4, 2026	0.72	0.74	0.68	0.73	0.73	4.29%	303,339
Jun 3, 2026	0.71	0.72	0.68	0.70	0.70	-	496,173
Jun 2, 2026	0.75	0.75	0.69	0.70	0.70	-3.45%	675,308
Jun 1, 2026	0.73	0.75	0.72	0.73	0.73	0.69%	209,302
May 29, 2026	0.71	0.74	0.71	0.72	0.72	-1.37%	326,501
May 28, 2026	0.76	0.77	0.72	0.73	0.73	-3.95%	452,777
May 27, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	329,187
May 26, 2026	0.76	0.78	0.73	0.74	0.74	-1.33%	379,779
May 25, 2026	0.80	0.80	0.73	0.75	0.75	-1.32%	343,115
May 22, 2026	0.70	0.78	0.69	0.76	0.76	8.57%	623,604