PEDEVCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.65	0.68	0.65	0.67	0.67	1.31%	131,540
Jun 26, 2025	0.66	0.68	0.65	0.66	0.66	-0.66%	113,712
Jun 25, 2025	0.65	0.68	0.65	0.66	0.66	0.29%	172,891
Jun 24, 2025	0.69	0.71	0.63	0.66	0.66	-9.42%	366,329
Jun 23, 2025	0.75	0.81	0.73	0.73	0.73	1.25%	933,415
Jun 20, 2025	0.75	0.75	0.72	0.72	0.72	-3.87%	319,107
Jun 18, 2025	0.78	0.78	0.71	0.75	0.75	2.73%	845,302
Jun 17, 2025	0.73	0.76	0.69	0.73	0.73	10.62%	1,325,160
Jun 16, 2025	0.78	0.78	0.66	0.66	0.66	-12.91%	4,439,515
Jun 13, 2025	0.80	0.82	0.75	0.76	0.76	3.44%	1,526,723
Jun 12, 2025	0.69	0.73	0.66	0.73	0.73	9.34%	405,518
Jun 11, 2025	0.66	0.67	0.64	0.67	0.67	3.08%	228,733
Jun 10, 2025	0.65	0.66	0.64	0.65	0.65	-0.51%	89,302
Jun 9, 2025	0.66	0.66	0.64	0.65	0.65	1.54%	46,259
Jun 6, 2025	0.67	0.67	0.64	0.64	0.64	-1.02%	30,574
Jun 5, 2025	0.67	0.67	0.65	0.65	0.65	-0.15%	51,347
Jun 4, 2025	0.64	0.67	0.64	0.65	0.65	0.22%	54,805
Jun 3, 2025	0.65	0.67	0.65	0.65	0.65	-0.05%	129,511
Jun 2, 2025	0.63	0.65	0.63	0.65	0.65	1.39%	31,748
May 30, 2025	0.64	0.65	0.63	0.64	0.64	0.53%	58,954
May 29, 2025	0.63	0.65	0.63	0.64	0.64	1.19%	17,188
May 28, 2025	0.64	0.65	0.63	0.63	0.63	-3.03%	71,348
May 27, 2025	0.63	0.65	0.63	0.65	0.65	0.15%	30,373
May 23, 2025	0.64	0.65	0.62	0.65	0.65	1.87%	31,982
May 22, 2025	0.65	0.65	0.62	0.64	0.64	-1.33%	38,017
May 21, 2025	0.66	0.66	0.65	0.65	0.65	-0.22%	57,159
May 20, 2025	0.64	0.65	0.63	0.65	0.65	3.52%	124,224
May 19, 2025	0.63	0.64	0.59	0.62	0.62	-0.18%	49,549
May 16, 2025	0.68	0.69	0.62	0.63	0.63	-8.60%	195,680
May 15, 2025	0.65	0.68	0.64	0.68	0.68	7.07%	153,363
May 14, 2025	0.58	0.68	0.57	0.64	0.64	14.23%	407,000
May 13, 2025	0.56	0.58	0.55	0.56	0.56	5.56%	105,298
May 12, 2025	0.56	0.60	0.53	0.53	0.53	-	209,168
May 9, 2025	0.57	0.57	0.53	0.53	0.53	-5.77%	113,701
May 8, 2025	0.52	0.58	0.52	0.56	0.56	6.03%	107,125
May 7, 2025	0.56	0.56	0.51	0.53	0.53	-3.44%	109,036
May 6, 2025	0.53	0.55	0.53	0.55	0.55	1.83%	50,659
May 5, 2025	0.57	0.57	0.54	0.54	0.54	-3.26%	58,104
May 2, 2025	0.56	0.56	0.54	0.56	0.56	1.47%	57,966
May 1, 2025	0.55	0.56	0.54	0.55	0.55	0.99%	26,521
Apr 30, 2025	0.56	0.56	0.54	0.54	0.54	-2.73%	67,877
Apr 29, 2025	0.56	0.56	0.53	0.56	0.56	0.99%	54,742
Apr 28, 2025	0.54	0.56	0.53	0.55	0.55	1.93%	98,350
Apr 25, 2025	0.55	0.55	0.50	0.54	0.54	0.98%	102,557
Apr 24, 2025	0.54	0.55	0.54	0.54	0.54	-1.10%	91,662
Apr 23, 2025	0.54	0.55	0.53	0.54	0.54	1.32%	139,150
Apr 22, 2025	0.54	0.54	0.51	0.54	0.54	3.94%	22,592
Apr 21, 2025	0.57	0.57	0.52	0.52	0.52	-7.63%	67,486
Apr 17, 2025	0.55	0.56	0.55	0.56	0.56	2.66%	49,136
Apr 16, 2025	0.55	0.57	0.54	0.55	0.55	-0.46%	36,583