PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	0.72	0.72	0.71	0.71	-	0.01%	20,884
Mar 12, 2025	0.70	0.72	0.70	0.71	0.71	0.13%	7,595
Mar 11, 2025	0.71	0.72	0.69	0.71	0.71	0.87%	33,761
Mar 10, 2025	0.70	0.72	0.69	0.70	0.70	0.29%	26,034
Mar 7, 2025	0.70	0.71	0.70	0.70	0.70	-0.57%	30,060
Mar 6, 2025	0.71	0.71	0.70	0.71	0.71	-2.07%	39,482
Mar 5, 2025	0.70	0.73	0.70	0.72	0.72	2.59%	36,225
Mar 4, 2025	0.74	0.74	0.69	0.70	0.70	-2.68%	126,571
Mar 3, 2025	0.75	0.75	0.72	0.72	0.72	-5.13%	242,314
Feb 28, 2025	0.78	0.78	0.73	0.76	0.76	-2.94%	39,046
Feb 27, 2025	0.73	0.80	0.73	0.78	0.78	5.81%	92,740
Feb 26, 2025	0.73	0.76	0.72	0.74	0.74	0.41%	64,853
Feb 25, 2025	0.74	0.74	0.73	0.74	0.74	-0.45%	69,730
Feb 24, 2025	0.76	0.78	0.74	0.74	0.74	-2.60%	96,086
Feb 21, 2025	0.80	0.80	0.74	0.76	0.76	-4.99%	156,989
Feb 20, 2025	0.80	0.82	0.78	0.80	0.80	1.28%	86,372
Feb 19, 2025	0.78	0.80	0.77	0.79	0.79	0.01%	47,621
Feb 18, 2025	0.76	0.82	0.76	0.79	0.79	5.03%	224,638
Feb 14, 2025	0.75	0.79	0.74	0.75	0.75	-1.69%	58,295
Feb 13, 2025	0.76	0.80	0.74	0.76	0.76	1.72%	149,723
Feb 12, 2025	0.79	0.80	0.72	0.75	0.75	-5.43%	108,002
Feb 11, 2025	0.81	0.81	0.77	0.80	0.80	-0.50%	65,537
Feb 10, 2025	0.78	0.83	0.76	0.80	0.80	2.46%	131,204
Feb 7, 2025	0.78	0.78	0.75	0.78	0.78	0.58%	92,355
Feb 6, 2025	0.78	0.79	0.78	0.78	0.78	-3.06%	48,936
Feb 5, 2025	0.80	0.80	0.78	0.80	0.80	1.52%	60,614
Feb 4, 2025	0.80	0.81	0.79	0.79	0.79	2.20%	31,987
Feb 3, 2025	0.79	0.82	0.77	0.77	0.77	-2.38%	188,057
Jan 31, 2025	0.79	0.80	0.78	0.79	0.79	0.50%	87,247
Jan 30, 2025	0.78	0.80	0.78	0.79	0.79	0.13%	87,517
Jan 29, 2025	0.77	0.80	0.75	0.78	0.78	3.82%	83,642
Jan 28, 2025	0.75	0.78	0.75	0.76	0.76	0.40%	97,754
Jan 27, 2025	0.88	0.88	0.72	0.75	0.75	-11.41%	671,075
Jan 24, 2025	0.84	0.89	0.84	0.85	0.85	-	64,155
Jan 23, 2025	0.93	0.94	0.81	0.85	0.85	-6.70%	422,949
Jan 22, 2025	0.93	0.98	0.90	0.91	0.91	-4.11%	244,642
Jan 21, 2025	0.90	1.00	0.90	0.95	0.95	5.91%	918,530
Jan 17, 2025	0.89	0.90	0.89	0.90	0.90	0.38%	44,617
Jan 16, 2025	0.89	0.90	0.89	0.89	0.89	-0.49%	78,737
Jan 15, 2025	0.90	0.90	0.88	0.90	0.90	2.39%	98,503
Jan 14, 2025	0.90	0.90	0.87	0.88	0.88	-2.41%	53,043
Jan 13, 2025	0.87	0.90	0.86	0.90	0.90	3.54%	235,439
Jan 10, 2025	0.85	0.87	0.85	0.87	0.87	0.93%	124,457
Jan 8, 2025	0.85	0.86	0.84	0.86	0.86	1.65%	258,096
Jan 7, 2025	0.81	0.85	0.81	0.85	0.85	5.15%	105,560
Jan 6, 2025	0.85	0.85	0.80	0.80	0.80	-2.59%	99,155
Jan 3, 2025	0.89	0.89	0.81	0.83	0.83	4.70%	181,584
Jan 2, 2025	0.79	0.79	0.76	0.79	0.79	1.40%	79,649
Dec 31, 2024	0.78	0.80	0.76	0.78	0.78	-	43,049
Dec 30, 2024	0.75	0.78	0.75	0.78	0.78	4.15%	80,418