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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.74	0.75	0.75	0.75	0.73	220,685
January 13, 2026	0.76	0.74	0.74	0.76	0.74	278,040
January 12, 2026	0.78	0.76	0.76	0.78	0.75	521,000
January 09, 2026	0.78	0.76	0.76	0.78	0.75	152,115
January 08, 2026	0.76	0.75	0.75	0.76	0.73	228,000
January 07, 2026	0.77	0.76	0.76	0.77	0.76	112,916
January 06, 2026	0.79	0.76	0.76	0.79	0.74	1.55M
January 05, 2026	0.81	0.79	0.79	0.81	0.78	208,600
January 02, 2026	0.81	0.82	0.82	0.82	0.79	75,517
December 31, 2025	0.8	0.81	0.81	0.82	0.8	83,000
December 30, 2025	0.84	0.81	0.81	0.84	0.81	147,500
December 29, 2025	0.84	0.82	0.82	0.84	0.82	157,700
December 23, 2025	0.84	0.83	0.83	0.84	0.83	9,044
December 22, 2025	0.82	0.84	0.84	0.84	0.82	116,726
December 19, 2025	0.81	0.84	0.84	0.84	0.81	97,900
December 18, 2025	0.86	0.82	0.82	0.86	0.81	280,300
December 17, 2025	0.85	0.86	0.86	0.86	0.85	26,139
December 16, 2025	0.89	0.85	0.85	0.89	0.85	421,800
December 15, 2025	0.91	0.89	0.89	0.91	0.86	476,026
December 12, 2025	0.89	0.89	0.89	0.89	0.87	73,906
December 11, 2025	0.9	0.9	0.9	0.91	0.89	469,110
December 10, 2025	0.87	0.91	0.91	0.91	0.86	538,437
December 09, 2025	0.87	0.87	0.87	0.87	0.85	418,137
December 08, 2025	0.89	0.87	0.87	0.89	0.86	249,616
December 05, 2025	0.85	0.89	0.89	0.89	0.85	633,600
December 04, 2025	0.85	0.87	0.87	0.87	0.85	287,518
December 03, 2025	0.85	0.87	0.87	0.87	0.85	104,627
December 02, 2025	0.85	0.85	0.85	0.85	0.85	99,136
December 01, 2025	0.86	0.87	0.87	0.88	0.85	214,300
November 28, 2025	0.87	0.87	0.87	0.87	0.85	60,440
November 27, 2025	0.87	0.85	0.85	0.87	0.85	19,400
November 26, 2025	0.87	0.86	0.86	0.87	0.86	33,800
November 25, 2025	0.86	0.87	0.87	0.88	0.85	250,627
November 24, 2025	0.86	0.87	0.87	0.88	0.86	674,533
November 21, 2025	0.83	0.84	0.84	0.85	0.83	212,207
November 20, 2025	0.82	0.85	0.85	0.85	0.82	237,700
November 19, 2025	0.84	0.81	0.81	0.84	0.81	199,441
November 18, 2025	0.79	0.85	0.85	0.85	0.79	351,509
November 17, 2025	0.86	0.79	0.79	0.86	0.78	268,930
November 14, 2025	0.84	0.83	0.83	0.85	0.81	248,000
November 13, 2025	0.87	0.81	0.81	0.87	0.81	259,531
November 12, 2025	0.88	0.87	0.87	0.88	0.85	197,000
November 11, 2025	0.85	0.89	0.89	0.89	0.83	218,100
November 10, 2025	0.85	0.83	0.83	0.85	0.81	236,200
November 07, 2025	0.8	0.85	0.85	0.86	0.8	509,800
November 06, 2025	0.79	0.8	0.8	0.8	0.78	453,500
November 05, 2025	0.73	0.78	0.78	0.79	0.73	414,924
November 04, 2025	0.73	0.73	0.73	0.74	0.73	141,900
November 03, 2025	0.76	0.77	0.77	0.78	0.76	270,806
October 31, 2025	0.74	0.76	0.76	0.76	0.73	216,000
October 30, 2025	0.74	0.74	0.74	0.74	0.73	114,000
October 29, 2025	0.74	0.73	0.73	0.75	0.73	31,900
October 28, 2025	0.73	0.73	0.73	0.75	0.73	413,000
October 27, 2025	0.72	0.74	0.74	0.74	0.71	193,723
October 24, 2025	0.73	0.72	0.72	0.74	0.72	47,022
October 23, 2025	0.73	0.72	0.72	0.75	0.71	178,833
October 22, 2025	0.72	0.73	0.73	0.73	0.71	150,500
October 21, 2025	0.75	0.73	0.73	0.75	0.72	95,100
October 20, 2025	0.68	0.74	0.74	0.74	0.68	612,009
October 17, 2025	0.67	0.67	0.67	0.69	0.66	140,300

Pine Cliff Energy Ltd. (PNE.TO) TSX