Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	0.89	0.85	0.89	0.89	2.30%	633,591
Dec 4, 2025	0.85	0.87	0.85	0.87	0.87	-	287,518
Dec 3, 2025	0.85	0.87	0.85	0.87	0.87	2.35%	104,627
Dec 2, 2025	0.85	0.85	0.85	0.85	0.85	-2.30%	99,136
Dec 1, 2025	0.86	0.88	0.85	0.87	0.87	-	214,262
Nov 28, 2025	0.87	0.87	0.85	0.87	0.87	2.35%	60,440
Nov 27, 2025	0.87	0.87	0.85	0.85	0.85	-1.16%	19,373
Nov 26, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	33,779
Nov 25, 2025	0.86	0.88	0.85	0.87	0.87	-	250,627
Nov 24, 2025	0.86	0.88	0.86	0.87	0.87	3.57%	674,533
Nov 21, 2025	0.83	0.85	0.83	0.84	0.84	-1.18%	212,207
Nov 20, 2025	0.82	0.85	0.82	0.85	0.85	4.94%	237,694
Nov 19, 2025	0.84	0.84	0.81	0.81	0.81	-4.71%	199,441
Nov 18, 2025	0.79	0.85	0.79	0.85	0.85	7.59%	351,509
Nov 17, 2025	0.86	0.86	0.78	0.79	0.79	-4.82%	268,930
Nov 14, 2025	0.84	0.85	0.81	0.83	0.83	2.47%	247,984
Nov 13, 2025	0.87	0.87	0.81	0.81	0.81	-6.90%	259,531
Nov 12, 2025	0.88	0.88	0.85	0.87	0.87	-1.69%	196,983
Nov 11, 2025	0.85	0.89	0.83	0.89	0.88	6.63%	218,096
Nov 10, 2025	0.85	0.85	0.81	0.83	0.83	-2.35%	236,178
Nov 7, 2025	0.80	0.86	0.80	0.85	0.85	6.25%	509,779
Nov 6, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	453,489
Nov 5, 2025	0.73	0.79	0.73	0.78	0.78	6.85%	414,924
Nov 4, 2025	0.73	0.74	0.73	0.73	0.73	-5.19%	141,855
Nov 3, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	270,806
Oct 31, 2025	0.74	0.76	0.73	0.76	0.76	2.70%	215,999
Oct 30, 2025	0.74	0.74	0.73	0.74	0.74	1.37%	113,999
Oct 29, 2025	0.74	0.75	0.73	0.73	0.73	-	31,877
Oct 28, 2025	0.73	0.75	0.73	0.73	0.73	-1.35%	412,991
Oct 27, 2025	0.72	0.74	0.71	0.74	0.74	2.78%	193,723
Oct 24, 2025	0.73	0.74	0.72	0.72	0.72	-	47,022
Oct 23, 2025	0.73	0.75	0.71	0.72	0.72	-1.37%	178,833
Oct 22, 2025	0.72	0.73	0.71	0.73	0.73	-	150,476
Oct 21, 2025	0.75	0.75	0.72	0.73	0.73	-1.35%	95,051
Oct 20, 2025	0.68	0.74	0.68	0.74	0.74	10.45%	612,009
Oct 17, 2025	0.67	0.69	0.66	0.67	0.67	-	140,259
Oct 16, 2025	0.67	0.68	0.67	0.67	0.67	-1.47%	99,258
Oct 15, 2025	0.68	0.69	0.67	0.68	0.68	-1.45%	103,013
Oct 14, 2025	0.70	0.70	0.66	0.69	0.69	-1.43%	118,967
Oct 10, 2025	0.67	0.70	0.65	0.70	0.70	2.94%	346,713
Oct 9, 2025	0.70	0.70	0.67	0.68	0.68	-1.45%	114,574
Oct 8, 2025	0.70	0.70	0.68	0.69	0.69	-	252,281
Oct 7, 2025	0.68	0.69	0.66	0.69	0.69	2.99%	245,559
Oct 6, 2025	0.67	0.67	0.66	0.67	0.67	-	104,050
Oct 3, 2025	0.66	0.67	0.65	0.67	0.67	4.69%	165,469
Oct 2, 2025	0.66	0.66	0.63	0.64	0.64	-1.54%	366,543
Oct 1, 2025	0.63	0.66	0.63	0.65	0.65	3.17%	295,075
Sep 30, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	25,360
Sep 29, 2025	0.64	0.65	0.64	0.65	0.65	3.17%	134,218
Sep 26, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	97,281