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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pine Cliff Energy Ltd. (PNE.TO) TSX