PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	0.94	0.96	0.90	0.93	0.93	-3.36%	138,045
Oct 23, 2024	0.95	0.98	0.94	0.96	0.96	-0.77%	65,089
Oct 22, 2024	0.98	0.98	0.94	0.96	0.96	-1.56%	61,688
Oct 21, 2024	1.02	1.02	0.96	0.98	0.98	-0.20%	43,794
Oct 18, 2024	1.00	1.00	0.96	0.98	0.98	-0.81%	102,930
Oct 17, 2024	1.00	1.00	0.97	0.99	0.99	2.20%	54,672
Oct 16, 2024	0.93	0.97	0.93	0.97	0.97	1.99%	50,645
Oct 15, 2024	0.98	0.98	0.94	0.95	0.95	-3.18%	164,747
Oct 14, 2024	0.98	1.00	0.98	0.98	0.98	-1.90%	44,050
Oct 11, 2024	1.01	1.02	0.98	1.00	1.00	-0.99%	47,223
Oct 10, 2024	0.99	1.02	0.98	1.01	1.01	2.95%	89,504
Oct 9, 2024	1.00	1.00	0.96	0.98	0.98	0.07%	43,535
Oct 8, 2024	0.97	1.01	0.95	0.98	0.98	-3.88%	81,629
Oct 7, 2024	1.04	1.04	0.97	1.02	1.02	1.49%	225,568
Oct 4, 2024	1.00	1.02	1.00	1.01	1.01	0.50%	120,097
Oct 3, 2024	1.02	1.03	0.98	1.00	1.00	0.85%	304,857
Oct 2, 2024	1.04	1.04	0.97	0.99	0.99	-2.78%	193,957
Oct 1, 2024	0.95	1.03	0.94	1.02	1.02	8.51%	334,330
Sep 30, 2024	0.93	0.95	0.90	0.94	0.94	4.44%	159,618
Sep 27, 2024	0.88	0.93	0.88	0.90	0.90	0.90%	48,785
Sep 26, 2024	0.91	0.91	0.88	0.89	0.89	-1.99%	38,568
Sep 25, 2024	0.95	0.95	0.90	0.91	0.91	-1.42%	47,879
Sep 24, 2024	0.92	0.94	0.92	0.92	0.92	-0.47%	23,791
Sep 23, 2024	0.96	0.96	0.92	0.93	0.93	-3.01%	46,355
Sep 20, 2024	0.93	0.96	0.90	0.96	0.96	2.67%	70,424
Sep 19, 2024	0.92	0.93	0.92	0.93	0.93	1.25%	42,648
Sep 18, 2024	0.93	0.94	0.90	0.92	0.92	1.10%	46,251
Sep 17, 2024	0.94	0.94	0.90	0.91	0.91	-2.87%	58,255
Sep 16, 2024	0.95	0.95	0.92	0.94	0.94	0.70%	29,014
Sep 13, 2024	0.88	0.95	0.88	0.93	0.93	2.69%	94,125
Sep 12, 2024	0.91	0.91	0.89	0.91	0.91	3.38%	44,836
Sep 11, 2024	0.89	0.90	0.86	0.88	0.88	-0.36%	62,353
Sep 10, 2024	0.87	0.90	0.87	0.88	0.88	-0.39%	43,065
Sep 9, 2024	0.82	0.95	0.82	0.88	0.88	2.93%	96,891
Sep 6, 2024	0.97	0.97	0.83	0.86	0.86	-9.21%	221,699
Sep 5, 2024	0.99	0.99	0.94	0.94	0.94	-0.33%	84,884
Sep 4, 2024	0.91	1.07	0.88	0.95	0.95	13.94%	581,112
Sep 3, 2024	0.87	0.87	0.83	0.83	0.83	-2.71%	25,679
Aug 30, 2024	0.90	0.90	0.83	0.86	0.86	-2.37%	27,970
Aug 29, 2024	0.89	0.89	0.86	0.88	0.88	2.34%	19,323
Aug 28, 2024	0.87	0.92	0.83	0.86	0.86	-0.81%	188,702
Aug 27, 2024	0.88	0.88	0.84	0.86	0.86	-1.20%	28,795
Aug 26, 2024	0.84	0.88	0.84	0.87	0.87	0.99%	50,053
Aug 23, 2024	0.85	0.88	0.84	0.86	0.86	2.36%	24,628
Aug 22, 2024	0.89	0.89	0.82	0.85	0.85	-4.98%	274,884
Aug 21, 2024	0.87	0.92	0.86	0.89	0.89	1.46%	80,145
Aug 20, 2024	0.90	0.90	0.86	0.88	0.88	-3.17%	47,000
Aug 19, 2024	0.91	0.92	0.90	0.91	0.91	-1.61%	24,944
Aug 16, 2024	0.90	0.94	0.90	0.92	0.92	2.19%	22,842
Aug 15, 2024	0.94	0.95	0.90	0.90	0.90	-4.73%	68,164
Aug 14, 2024	0.94	0.95	0.90	0.95	0.95	5.34%	13,071
Aug 13, 2024	0.90	0.95	0.89	0.90	0.90	-3.64%	26,610
Aug 12, 2024	0.94	0.96	0.91	0.93	0.93	6.49%	55,130
Aug 9, 2024	0.89	0.89	0.86	0.87	0.87	1.57%	28,937
Aug 8, 2024	0.92	0.92	0.86	0.86	0.86	-2.23%	17,677
Aug 7, 2024	0.92	0.93	0.87	0.88	0.88	-2.18%	17,141
Aug 6, 2024	0.87	0.92	0.86	0.90	0.90	3.29%	34,579
Aug 5, 2024	0.87	0.90	0.83	0.87	0.87	-3.94%	93,173
Aug 2, 2024	0.97	0.97	0.91	0.91	0.91	-4.91%	55,247
Aug 1, 2024	0.97	0.98	0.95	0.95	0.95	-2.67%	53,285
Jul 31, 2024	1.01	1.01	0.96	0.98	0.98	-2.00%	88,448
Jul 30, 2024	1.02	1.02	0.99	1.00	1.00	-1.96%	14,554
Jul 29, 2024	1.05	1.05	1.01	1.02	1.02	0.99%	87,120
Jul 26, 2024	0.99	1.02	0.99	1.01	1.01	1.00%	20,404
Jul 25, 2024	1.00	1.04	1.00	1.00	1.00	-0.99%	35,756
Jul 24, 2024	0.98	1.04	0.98	1.01	1.01	-0.98%	32,705
Jul 23, 2024	1.09	1.09	0.98	1.02	1.02	-5.56%	77,636
Jul 22, 2024	1.07	1.10	1.03	1.08	1.08	3.85%	142,543
Jul 19, 2024	1.07	1.07	1.03	1.04	1.04	0.97%	46,077
Jul 18, 2024	0.99	1.06	0.94	1.03	1.03	6.10%	253,706
Jul 17, 2024	0.97	0.99	0.96	0.97	0.97	0.19%	59,957
Jul 16, 2024	0.99	0.99	0.94	0.97	0.97	-1.68%	19,381
Jul 15, 2024	0.95	1.00	0.94	0.99	0.99	1.61%	58,017
Jul 12, 2024	0.99	0.99	0.94	0.97	0.97	0.67%	24,669
Jul 11, 2024	0.98	0.99	0.95	0.96	0.96	-0.44%	21,445
Jul 10, 2024	0.96	1.00	0.94	0.97	0.97	-1.04%	13,672
Jul 9, 2024	0.98	0.98	0.93	0.98	0.98	0.22%	39,692
Jul 8, 2024	0.97	0.98	0.94	0.98	0.98	-0.01%	90,615
Jul 5, 2024	0.95	1.00	0.95	0.98	0.98	2.05%	82,524
Jul 3, 2024	0.93	0.97	0.90	0.96	0.96	6.27%	201,511
Jul 2, 2024	0.95	0.95	0.90	0.90	0.90	-1.40%	38,288
Jul 1, 2024	0.88	0.92	0.88	0.91	0.91	0.91%	21,044
Jun 28, 2024	0.93	0.93	0.90	0.90	0.90	-0.59%	16,867
Jun 27, 2024	0.94	0.94	0.90	0.91	0.91	0.05%	31,426
Jun 26, 2024	0.88	0.92	0.88	0.91	0.91	3.93%	25,514
Jun 25, 2024	0.90	0.93	0.88	0.88	0.88	0.44%	66,222
Jun 24, 2024	0.90	0.92	0.87	0.87	0.87	-3.03%	44,047
Jun 21, 2024	0.90	0.91	0.87	0.90	0.90	8.24%	145,439
Jun 20, 2024	0.84	0.86	0.83	0.83	0.83	-2.50%	88,988
Jun 18, 2024	0.88	0.91	0.85	0.85	0.85	-3.25%	65,125
Jun 17, 2024	0.88	0.91	0.86	0.88	0.88	-0.45%	30,632
Jun 14, 2024	0.89	0.89	0.86	0.88	0.88	-0.23%	13,416
Jun 13, 2024	0.90	0.92	0.86	0.89	0.89	-3.43%	33,691
Jun 12, 2024	0.88	0.92	0.85	0.92	0.92	5.22%	82,644
Jun 11, 2024	0.89	0.93	0.87	0.87	0.87	-5.22%	30,646
Jun 10, 2024	0.87	0.94	0.85	0.92	0.92	4.55%	135,741
Jun 7, 2024	0.87	0.90	0.86	0.88	0.88	-2.21%	18,878
Jun 6, 2024	0.94	0.94	0.86	0.90	0.90	2.39%	39,457
Jun 5, 2024	0.87	0.91	0.84	0.88	0.88	-1.80%	63,037
Jun 4, 2024	0.90	0.91	0.87	0.90	0.90	-2.72%	70,054