Pieridae Energy Limited - PEA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 10, 2025	0.37	0.38	0.38	0.38	0.37	15,100
June 09, 2025	0.37	0.37	0.37	0.37	0.35	19,525
June 06, 2025	0.36	0.37	0.37	0.37	0.36	4,833
June 05, 2025	0.37	0.36	0.36	0.37	0.36	42,940
June 04, 2025	0.37	0.37	0.37	0.37	0.37	10,000
June 03, 2025	0.36	0.36	0.36	0.37	0.35	52,920
June 02, 2025	0.37	0.36	0.36	0.37	0.36	29,300
May 30, 2025	0.38	0.37	0.37	0.38	0.36	88,606
May 29, 2025	0.38	0.38	0.38	0.38	0.38	1,183
May 28, 2025	0.38	0.38	0.38	0.38	0.38	5,390
May 27, 2025	0.38	0.38	0.38	0.38	0.38	3,433
May 26, 2025	0.39	0.39	0.39	0.39	0.39	2,505
May 23, 2025	0.4	0.38	0.38	0.4	0.38	8,651
May 22, 2025	0.4	0.38	0.38	0.4	0.38	17,050
May 21, 2025	0.37	0.41	0.41	0.41	0.37	123,480
May 20, 2025	0.35	0.37	0.37	0.37	0.35	33,225
May 16, 2025	0.4	0.35	0.35	0.4	0.35	60,001
May 15, 2025	0.35	0.4	0.4	0.4	0.35	479,545
May 14, 2025	0.46	0.39	0.39	0.47	0.39	47,701
May 13, 2025	0.38	0.42	0.42	0.53	0.35	51,955
May 12, 2025	0.33	0.33	0.33	0.33	0.32	9,201
May 09, 2025	0.33	0.33	0.33	0.34	0.33	113,432
May 08, 2025	0.34	0.34	0.34	0.34	0.32	28,100
May 07, 2025	0.33	0.34	0.34	0.34	0.33	36,500
May 06, 2025	0.33	0.33	0.33	0.33	0.33	1,000
May 05, 2025	0.32	0.32	0.32	0.32	0.32	0
May 02, 2025	0.35	0.32	0.32	0.35	0.32	17,900
May 01, 2025	0.34	0.33	0.33	0.34	0.33	9,600
April 30, 2025	0.34	0.34	0.34	0.34	0.34	64,543
April 29, 2025	0.35	0.35	0.35	0.35	0.35	1,300
April 28, 2025	0.34	0.35	0.35	0.35	0.34	28,725
April 25, 2025	0.33	0.34	0.34	0.34	0.33	7,100
April 24, 2025	0.34	0.34	0.34	0.34	0.33	24,500
April 23, 2025	0.34	0.34	0.34	0.34	0.34	13,835
April 22, 2025	0.33	0.33	0.33	0.33	0.33	1,339
April 21, 2025	0.33	0.33	0.33	0.33	0.33	9,217
April 17, 2025	0.33	0.33	0.33	0.33	0.33	18,300
April 16, 2025	0.33	0.33	0.33	0.33	0.33	600
April 15, 2025	0.34	0.34	0.34	0.34	0.34	0
April 14, 2025	0.32	0.34	0.34	0.34	0.32	19,219
April 11, 2025	0.31	0.33	0.33	0.33	0.31	25,100
April 10, 2025	0.32	0.32	0.32	0.32	0.32	5,503
April 09, 2025	0.29	0.32	0.32	0.32	0.29	51,147
April 08, 2025	0.31	0.28	0.28	0.32	0.28	134,600
April 07, 2025	0.28	0.3	0.3	0.3	0.28	10,400
April 04, 2025	0.29	0.28	0.28	0.31	0.28	133,265
April 03, 2025	0.32	0.31	0.31	0.32	0.3	75,900
April 02, 2025	0.32	0.33	0.33	0.33	0.32	16,700
April 01, 2025	0.34	0.33	0.33	0.34	0.32	79,814
March 31, 2025	0.34	0.34	0.34	0.34	0.33	34,306
March 28, 2025	0.37	0.35	0.35	0.37	0.32	115,890
March 27, 2025	0.34	0.37	0.37	0.38	0.34	320,500
March 26, 2025	0.33	0.34	0.34	0.34	0.33	42,500
March 25, 2025	0.33	0.33	0.33	0.33	0.32	100,700
March 24, 2025	0.31	0.32	0.32	0.33	0.31	256,425
March 21, 2025	0.27	0.3	0.3	0.31	0.27	322,500
March 20, 2025	0.27	0.28	0.28	0.28	0.26	299,628
March 19, 2025	0.28	0.27	0.27	0.28	0.27	31,677
March 18, 2025	0.27	0.27	0.27	0.28	0.27	53,611
March 17, 2025	0.26	0.26	0.26	0.27	0.26	128,233

Pieridae Energy Limited (PEA.TO) TSX