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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.67	0.67	0.67	0.68	0.67	99,300
October 15, 2025	0.68	0.68	0.68	0.69	0.67	103,013
October 14, 2025	0.7	0.69	0.69	0.7	0.66	119,000
October 10, 2025	0.67	0.7	0.7	0.7	0.65	346,713
October 09, 2025	0.7	0.68	0.68	0.7	0.67	114,600
October 08, 2025	0.7	0.69	0.69	0.7	0.68	252,300
October 07, 2025	0.68	0.69	0.69	0.69	0.66	245,600
October 06, 2025	0.67	0.67	0.67	0.67	0.66	104,100
October 03, 2025	0.66	0.67	0.67	0.67	0.65	165,500
October 02, 2025	0.66	0.64	0.64	0.66	0.63	366,543
October 01, 2025	0.63	0.65	0.65	0.66	0.63	295,100
September 30, 2025	0.64	0.63	0.63	0.64	0.63	25,400
September 29, 2025	0.64	0.65	0.65	0.65	0.64	134,218
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

Pine Cliff Energy Ltd. (PNE.TO) TSX