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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.65	0.65	0.65	0.65	0.64	48,100
June 30, 2025	0.62	0.63	0.63	0.64	0.62	104,800
June 27, 2025	0.66	0.63	0.63	0.66	0.62	85,613
June 26, 2025	0.65	0.65	0.65	0.65	0.64	21,300
June 25, 2025	0.66	0.64	0.64	0.66	0.64	126,700
June 24, 2025	0.67	0.66	0.66	0.67	0.63	70,200
June 23, 2025	0.67	0.64	0.64	0.69	0.64	127,620
June 20, 2025	0.69	0.66	0.66	0.7	0.64	421,800
June 19, 2025	0.68	0.69	0.69	0.69	0.66	219,900
June 18, 2025	0.68	0.67	0.67	0.68	0.65	45,510
June 17, 2025	0.63	0.67	0.67	0.68	0.63	291,400
June 16, 2025	0.64	0.63	0.63	0.64	0.62	115,947
June 13, 2025	0.66	0.64	0.64	0.66	0.62	337,100
June 12, 2025	0.6	0.63	0.63	0.63	0.6	159,500
June 11, 2025	0.59	0.61	0.61	0.61	0.58	224,024
June 10, 2025	0.58	0.59	0.59	0.62	0.58	895,002
June 09, 2025	0.57	0.58	0.58	0.59	0.56	692,100
June 06, 2025	0.57	0.58	0.58	0.58	0.57	270,300
June 05, 2025	0.57	0.57	0.57	0.6	0.56	667,331
June 04, 2025	0.57	0.58	0.58	0.59	0.56	487,542
June 03, 2025	0.58	0.57	0.57	0.58	0.57	24,602
June 02, 2025	0.57	0.58	0.58	0.59	0.57	152,649
May 30, 2025	0.59	0.57	0.57	0.59	0.57	10,241
May 29, 2025	0.6	0.59	0.59	0.6	0.56	111,330
May 28, 2025	0.58	0.59	0.59	0.59	0.58	67,800
May 27, 2025	0.6	0.59	0.59	0.6	0.58	25,800
May 26, 2025	0.58	0.61	0.61	0.62	0.57	288,806
May 23, 2025	0.56	0.58	0.58	0.58	0.56	124,405
May 22, 2025	0.56	0.56	0.56	0.57	0.56	123,300

Pine Cliff Energy Ltd. (PNE.TO) TSX