PesoRama Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.75	0.79	0.73	0.73	0.73	-1.35%	2,507,021
May 7, 2026	0.67	0.77	0.67	0.74	0.74	10.45%	2,642,218
May 6, 2026	0.65	0.67	0.64	0.67	0.67	4.69%	720,438
May 5, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	551,001
May 4, 2026	0.63	0.63	0.60	0.62	0.62	-	296,459
May 1, 2026	0.59	0.64	0.58	0.62	0.62	5.98%	516,481
Apr 30, 2026	0.58	0.60	0.56	0.59	0.59	2.63%	221,674
Apr 29, 2026	0.56	0.59	0.55	0.57	0.57	-1.72%	568,874
Apr 28, 2026	0.58	0.60	0.57	0.58	0.58	-3.33%	395,259
Apr 27, 2026	0.60	0.60	0.54	0.60	0.60	3.45%	599,728
Apr 24, 2026	0.56	0.60	0.55	0.58	0.58	1.75%	443,038
Apr 23, 2026	0.56	0.58	0.54	0.57	0.57	1.79%	865,498
Apr 22, 2026	0.56	0.60	0.53	0.56	0.56	-6.67%	816,530
Apr 21, 2026	0.44	0.63	0.44	0.60	0.60	33.33%	1,736,179
Apr 20, 2026	0.42	0.45	0.42	0.45	0.45	11.11%	332,645
Apr 17, 2026	0.42	0.43	0.40	0.41	0.41	-3.57%	286,669
Apr 16, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	226,269
Apr 15, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	224,627
Apr 14, 2026	0.40	0.41	0.38	0.40	0.40	2.56%	77,859
Apr 13, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	195,938
Apr 10, 2026	0.40	0.41	0.39	0.41	0.41	6.49%	68,282
Apr 9, 2026	0.38	0.41	0.38	0.39	0.39	-6.10%	611,417
Apr 8, 2026	0.41	0.41	0.40	0.41	0.41	-	175,446
Apr 7, 2026	0.41	0.41	0.40	0.41	0.41	-	137,190
Apr 6, 2026	0.42	0.42	0.40	0.41	0.41	-	91,588
Apr 2, 2026	0.40	0.41	0.39	0.41	0.41	-	151,251
Apr 1, 2026	0.40	0.42	0.40	0.41	0.41	-	204,732
Mar 31, 2026	0.41	0.41	0.39	0.41	0.41	-1.20%	291,838
Mar 30, 2026	0.42	0.42	0.39	0.42	0.42	2.47%	420,891
Mar 27, 2026	0.42	0.43	0.41	0.41	0.41	-3.57%	516,028
Mar 26, 2026	0.40	0.43	0.39	0.42	0.42	7.69%	789,523
Mar 25, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	104,603
Mar 24, 2026	0.39	0.39	0.38	0.39	0.39	-	103,554
Mar 23, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	46,315
Mar 20, 2026	0.39	0.39	0.38	0.38	0.38	-	95,395
Mar 19, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	114,596
Mar 18, 2026	0.39	0.39	0.38	0.39	0.39	-	40,817
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	-	87,932
Mar 16, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	60,533
Mar 13, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	83,308
Mar 12, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	113,501
Mar 11, 2026	0.35	0.39	0.34	0.38	0.38	8.57%	351,316
Mar 10, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	90,401
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	24,139
Mar 6, 2026	0.36	0.36	0.34	0.35	0.35	1.45%	154,587
Mar 5, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	82,580
Mar 4, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	117,068
Mar 3, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	24,761
Mar 2, 2026	0.36	0.36	0.33	0.36	0.36	5.88%	306,006
Feb 27, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	426,993