Peninsula Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.56	0.56	0.52	0.52	0.52	-2.80%	3,720,810
Dec 4, 2025	0.56	0.56	0.53	0.54	0.54	-0.93%	1,504,492
Dec 3, 2025	0.51	0.55	0.51	0.54	0.54	5.88%	1,844,110
Dec 2, 2025	0.50	0.52	0.49	0.51	0.51	-	1,722,826
Dec 1, 2025	0.51	0.51	0.48	0.51	0.51	-0.97%	1,418,112
Nov 28, 2025	0.49	0.52	0.49	0.52	0.52	5.10%	1,304,766
Nov 27, 2025	0.49	0.50	0.47	0.49	0.49	1.03%	1,349,279
Nov 26, 2025	0.46	0.50	0.46	0.49	0.49	8.99%	2,542,186
Nov 25, 2025	0.46	0.48	0.45	0.45	0.45	-	2,175,595
Nov 24, 2025	0.44	0.46	0.44	0.45	0.45	-1.11%	1,549,244
Nov 21, 2025	0.45	0.45	0.43	0.45	0.45	-6.25%	2,614,854
Nov 20, 2025	0.48	0.52	0.48	0.48	0.48	4.35%	3,181,968
Nov 19, 2025	0.45	0.48	0.45	0.46	0.46	4.55%	1,592,189
Nov 18, 2025	0.46	0.47	0.44	0.44	0.44	-7.37%	1,913,936
Nov 17, 2025	0.50	0.50	0.46	0.48	0.48	3.26%	1,455,716
Nov 14, 2025	0.48	0.48	0.45	0.46	0.46	-7.07%	2,762,696
Nov 13, 2025	0.50	0.50	0.49	0.50	0.50	1.02%	700,748
Nov 12, 2025	0.51	0.52	0.49	0.49	0.49	-3.92%	1,402,067
Nov 11, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	1,908,430
Nov 10, 2025	0.49	0.54	0.49	0.53	0.53	11.58%	1,784,796
Nov 7, 2025	0.49	0.50	0.47	0.48	0.48	-6.86%	3,117,097
Nov 6, 2025	0.52	0.52	0.50	0.51	0.51	-0.97%	2,406,342
Nov 5, 2025	0.53	0.54	0.50	0.52	0.52	-8.04%	5,754,294
Nov 4, 2025	0.58	0.58	0.56	0.56	0.56	-5.08%	5,090,211
Nov 3, 2025	0.59	0.62	0.58	0.59	0.59	-	3,400,309
Oct 31, 2025	0.59	0.62	0.57	0.59	0.59	-	4,251,258
Oct 30, 2025	0.64	0.69	0.57	0.59	0.59	-7.81%	6,621,644
Oct 29, 2025	0.62	0.65	0.62	0.64	0.64	14.29%	4,042,580
Oct 28, 2025	0.57	0.58	0.53	0.56	0.56	-3.45%	2,803,748
Oct 27, 2025	0.56	0.60	0.56	0.58	0.58	1.75%	2,504,509
Oct 24, 2025	0.59	0.59	0.55	0.57	0.57	2.70%	2,361,876
Oct 23, 2025	0.56	0.58	0.55	0.56	0.56	-3.48%	2,778,112
Oct 22, 2025	0.58	0.59	0.54	0.58	0.58	-6.50%	4,946,896
Oct 21, 2025	0.65	0.65	0.61	0.62	0.62	-3.91%	3,339,100
Oct 20, 2025	0.67	0.67	0.62	0.64	0.64	-5.88%	3,816,057
Oct 17, 2025	0.73	0.73	0.67	0.68	0.68	-8.72%	5,119,358
Oct 16, 2025	0.71	0.78	0.71	0.75	0.75	5.67%	5,768,310
Oct 15, 2025	0.69	0.71	0.67	0.71	0.71	10.16%	8,268,617
Oct 14, 2025	0.61	0.65	0.61	0.64	0.64	9.40%	4,041,889
Oct 13, 2025	0.61	0.61	0.57	0.59	0.59	-2.50%	3,082,704
Oct 10, 2025	0.60	0.62	0.59	0.60	0.60	1.69%	4,221,422
Oct 9, 2025	0.61	0.61	0.57	0.59	0.59	-4.07%	4,523,452
Oct 8, 2025	0.62	0.65	0.61	0.62	0.62	-2.38%	2,828,830
Oct 7, 2025	0.66	0.69	0.62	0.63	0.63	-2.33%	5,306,638
Oct 6, 2025	0.69	0.69	0.63	0.65	0.65	-3.73%	7,415,322
Oct 3, 2025	0.66	0.68	0.65	0.67	0.67	3.88%	7,418,934
Oct 2, 2025	0.52	0.65	0.52	0.65	0.65	29.00%	11,751,940
Oct 1, 2025	0.55	0.55	0.49	0.50	0.50	-8.26%	6,921,333
Sep 30, 2025	0.56	0.57	0.54	0.55	0.55	-2.68%	4,597,756
Sep 29, 2025	0.55	0.59	0.54	0.56	0.56	4.67%	8,219,507