Pine Cliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.58	0.59	0.56	0.58	0.58	1.75%	182,833
May 9, 2025	0.57	0.58	0.55	0.57	0.57	-	66,210
May 8, 2025	0.54	0.58	0.54	0.57	0.57	2.70%	258,100
May 7, 2025	0.55	0.56	0.55	0.56	0.56	-0.89%	57,900
May 6, 2025	0.53	0.56	0.52	0.56	0.56	7.69%	89,230
May 5, 2025	0.56	0.56	0.52	0.52	0.52	-7.14%	89,200
May 2, 2025	0.54	0.56	0.52	0.56	0.56	5.66%	68,532
May 1, 2025	0.53	0.55	0.52	0.53	0.53	-3.64%	118,300
Apr 30, 2025	0.54	0.55	0.52	0.55	0.55	-	183,034
Apr 29, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	25,633
Apr 28, 2025	0.55	0.56	0.54	0.54	0.54	-5.26%	75,200
Apr 25, 2025	0.54	0.57	0.54	0.57	0.57	7.55%	191,100
Apr 24, 2025	0.53	0.56	0.53	0.53	0.53	-3.64%	191,010
Apr 23, 2025	0.56	0.56	0.53	0.55	0.55	-	75,000
Apr 22, 2025	0.56	0.57	0.55	0.55	0.55	-3.51%	33,808
Apr 21, 2025	0.57	0.57	0.55	0.57	0.57	-	325,700
Apr 17, 2025	0.60	0.60	0.57	0.57	0.57	-3.39%	379,544
Apr 16, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	264,800
Apr 15, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	157,000
Apr 14, 2025	0.62	0.62	0.59	0.59	0.59	-	80,500
Apr 11, 2025	0.60	0.60	0.58	0.59	0.59	1.72%	56,105
Apr 10, 2025	0.62	0.62	0.57	0.58	0.58	-4.92%	174,530
Apr 9, 2025	0.52	0.63	0.51	0.61	0.61	10.91%	829,946
Apr 8, 2025	0.59	0.60	0.55	0.55	0.55	-5.17%	636,321
Apr 7, 2025	0.60	0.60	0.56	0.58	0.58	-4.92%	494,203
Apr 4, 2025	0.65	0.65	0.60	0.61	0.61	-8.96%	627,418
Apr 3, 2025	0.67	0.70	0.66	0.67	0.67	-6.94%	610,326
Apr 2, 2025	0.70	0.73	0.70	0.72	0.72	-1.37%	39,800
Apr 1, 2025	0.69	0.73	0.69	0.73	0.73	5.80%	137,520
Mar 31, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	113,000
Mar 28, 2025	0.72	0.72	0.69	0.70	0.70	-4.11%	535,800
Mar 27, 2025	0.75	0.76	0.73	0.73	0.73	-3.95%	242,500
Mar 26, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	53,600
Mar 25, 2025	0.76	0.77	0.75	0.77	0.77	2.67%	127,100
Mar 24, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	90,100
Mar 21, 2025	0.75	0.76	0.74	0.76	0.76	-	140,122
Mar 20, 2025	0.75	0.77	0.75	0.76	0.76	-	61,617
Mar 19, 2025	0.74	0.77	0.74	0.76	0.76	2.70%	107,100
Mar 18, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	84,500
Mar 17, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	55,600
Mar 14, 2025	0.75	0.76	0.74	0.76	0.76	2.70%	64,800
Mar 13, 2025	0.75	0.76	0.74	0.74	0.73	-1.33%	220,348
Mar 12, 2025	0.76	0.76	0.75	0.75	0.74	-1.32%	98,800
Mar 11, 2025	0.78	0.78	0.75	0.76	0.75	-2.56%	187,700
Mar 10, 2025	0.80	0.80	0.77	0.78	0.77	-1.27%	125,400
Mar 7, 2025	0.80	0.81	0.79	0.79	0.78	-	149,403
Mar 6, 2025	0.81	0.82	0.78	0.79	0.78	-2.47%	150,300
Mar 5, 2025	0.77	0.81	0.77	0.81	0.80	2.53%	83,100
Mar 4, 2025	0.76	0.79	0.75	0.79	0.78	1.28%	110,100
Mar 3, 2025	0.81	0.81	0.76	0.78	0.77	-2.50%	193,400