Pine Cliff Energy Ltd. - PNE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.64	0.63	0.63	0.64	0.63	97,300
September 25, 2025	0.63	0.64	0.64	0.64	0.62	202,300
September 24, 2025	0.62	0.63	0.63	0.63	0.62	205,745
September 23, 2025	0.62	0.62	0.62	0.63	0.62	242,617
September 22, 2025	0.62	0.62	0.62	0.62	0.6	313,700
September 19, 2025	0.63	0.61	0.61	0.63	0.6	513,400
September 18, 2025	0.62	0.62	0.62	0.62	0.6	311,800
September 17, 2025	0.63	0.61	0.61	0.63	0.61	315,710
September 16, 2025	0.62	0.62	0.62	0.62	0.62	167,200
September 15, 2025	0.63	0.62	0.62	0.63	0.61	109,600
September 12, 2025	0.62	0.62	0.62	0.63	0.62	70,200
September 11, 2025	0.63	0.62	0.62	0.64	0.62	78,900
September 10, 2025	0.62	0.63	0.63	0.64	0.62	359,200
September 09, 2025	0.63	0.62	0.62	0.63	0.61	299,932
September 08, 2025	0.59	0.61	0.61	0.61	0.59	178,000
September 05, 2025	0.59	0.59	0.59	0.59	0.58	680,420
September 04, 2025	0.6	0.59	0.59	0.6	0.59	103,900
September 03, 2025	0.6	0.59	0.59	0.6	0.59	214,648
September 02, 2025	0.6	0.61	0.61	0.62	0.6	73,003
August 29, 2025	0.59	0.59	0.59	0.6	0.58	673,937
August 28, 2025	0.6	0.6	0.6	0.6	0.58	232,015
August 27, 2025	0.6	0.59	0.59	0.61	0.59	207,918
August 26, 2025	0.6	0.6	0.6	0.6	0.59	120,300
August 25, 2025	0.62	0.6	0.6	0.64	0.6	221,100
August 22, 2025	0.65	0.63	0.63	0.65	0.62	141,900
August 21, 2025	0.62	0.6	0.6	0.63	0.6	127,039
August 20, 2025	0.61	0.6	0.6	0.62	0.6	297,802
August 19, 2025	0.63	0.61	0.61	0.63	0.61	65,710
August 18, 2025	0.62	0.63	0.63	0.63	0.62	95,926
August 15, 2025	0.64	0.63	0.63	0.64	0.63	62,600
August 14, 2025	0.62	0.64	0.64	0.64	0.62	19,600
August 13, 2025	0.65	0.63	0.63	0.66	0.62	250,526
August 12, 2025	0.64	0.63	0.63	0.64	0.63	59,722
August 11, 2025	0.65	0.65	0.65	0.65	0.62	62,400
August 08, 2025	0.64	0.64	0.64	0.64	0.64	74,400
August 07, 2025	0.66	0.64	0.64	0.67	0.63	471,634
August 06, 2025	0.71	0.67	0.67	0.71	0.66	270,100
August 05, 2025	0.7	0.69	0.69	0.7	0.69	30,300
August 01, 2025	0.72	0.72	0.72	0.73	0.68	145,200
July 31, 2025	0.73	0.71	0.71	0.73	0.71	34,700
July 30, 2025	0.73	0.72	0.72	0.74	0.72	110,300
July 29, 2025	0.72	0.72	0.72	0.72	0.72	15,700
July 28, 2025	0.73	0.73	0.73	0.74	0.72	125,100
July 25, 2025	0.74	0.74	0.74	0.75	0.73	42,815
July 24, 2025	0.74	0.73	0.73	0.77	0.73	409,400
July 23, 2025	0.74	0.73	0.73	0.75	0.73	138,300
July 22, 2025	0.75	0.74	0.74	0.76	0.72	157,000
July 21, 2025	0.76	0.75	0.75	0.78	0.75	205,518
July 18, 2025	0.72	0.75	0.75	0.77	0.72	222,600
July 17, 2025	0.74	0.71	0.71	0.75	0.71	160,308
July 16, 2025	0.75	0.71	0.71	0.75	0.71	229,000
July 15, 2025	0.69	0.75	0.75	0.77	0.68	941,828
July 14, 2025	0.67	0.68	0.68	0.69	0.65	301,349
July 11, 2025	0.63	0.66	0.66	0.66	0.63	55,905
July 10, 2025	0.65	0.62	0.62	0.65	0.62	81,500
July 09, 2025	0.64	0.65	0.65	0.65	0.63	115,200
July 08, 2025	0.63	0.63	0.63	0.65	0.63	46,017
July 07, 2025	0.64	0.62	0.62	0.64	0.62	20,900
July 04, 2025	0.62	0.63	0.63	0.64	0.62	29,414
July 03, 2025	0.65	0.64	0.64	0.65	0.62	159,200

Pine Cliff Energy Ltd. (PNE.TO) TSX