Date	Open	High	Low	Close	Volume	Change (%)
Oct 22, 2025	0.7200	0.7300	0.7100	0.7300	150,476	+0.00(+0.00%)
Oct 21, 2025	0.7500	0.7500	0.7200	0.7300	95,051	-0.01(-1.35%)
Oct 20, 2025	0.6800	0.7400	0.6800	0.7400	612,009	+0.07(+10.45%)
Oct 17, 2025	0.6700	0.6900	0.6600	0.6700	140,259	+0.00(+0.00%)
Oct 16, 2025	0.6700	0.6800	0.6700	0.6700	99,258	-0.01(-1.47%)
Oct 15, 2025	0.6800	0.6900	0.6700	0.6800	103,013	-0.01(-1.45%)
Oct 14, 2025	0.7000	0.7000	0.6600	0.6900	118,967	-0.01(-1.43%)
Oct 10, 2025				0.7000	0	+0.02(+2.94%)
Oct 09, 2025	0.7000	0.7000	0.6700	0.6800	114,574	-0.01(-1.45%)
Oct 08, 2025	0.7000	0.7000	0.6800	0.6900	252,281	+0.00(+0.00%)
Oct 07, 2025	0.6800	0.6900	0.6600	0.6900	245,559	+0.02(+2.99%)
Oct 06, 2025	0.6700	0.6700	0.6600	0.6700	104,050	+0.00(+0.00%)
Oct 03, 2025	0.6600	0.6700	0.6500	0.6700	165,469	+0.03(+4.69%)
Oct 02, 2025	0.6600	0.6600	0.6300	0.6400	366,543	-0.01(-1.54%)
Oct 01, 2025	0.6300	0.6600	0.6300	0.6500	295,075	+0.02(+3.17%)
Sep 30, 2025	0.6400	0.6400	0.6300	0.6300	25,360	-0.02(-3.08%)
Sep 29, 2025	0.6400	0.6500	0.6400	0.6500	134,218	+0.02(+3.17%)
Sep 26, 2025	0.6400	0.6400	0.6300	0.6300	97,281	-0.01(-1.56%)
Sep 25, 2025	0.6300	0.6400	0.6200	0.6400	202,290	+0.01(+1.59%)
Sep 24, 2025	0.6200	0.6300	0.6200	0.6300	205,745	+0.01(+1.61%)
Sep 23, 2025	0.6200	0.6300	0.6200	0.6200	242,617	+0.00(+0.00%)
Sep 22, 2025	0.6200	0.6200	0.6000	0.6200	313,674	+0.01(+1.64%)
Sep 19, 2025	0.6300	0.6300	0.6000	0.6100	513,396	-0.01(-1.61%)
Sep 18, 2025	0.6200	0.6200	0.6000	0.6200	311,789	+0.01(+1.64%)
Sep 17, 2025	0.6300	0.6300	0.6100	0.6100	315,710	-0.01(-1.61%)
Sep 16, 2025	0.6200	0.6200	0.6200	0.6200	167,187	+0.00(+0.00%)
Sep 15, 2025	0.6300	0.6300	0.6100	0.6200	109,576	+0.00(+0.00%)
Sep 12, 2025	0.6200	0.6300	0.6200	0.6200	70,173	+0.00(+0.00%)
Sep 11, 2025	0.6300	0.6400	0.6200	0.6200	78,887	-0.01(-1.59%)
Sep 10, 2025	0.6200	0.6400	0.6200	0.6300	359,154	+0.01(+1.61%)
Sep 09, 2025	0.6300	0.6300	0.6100	0.6200	299,932	+0.01(+1.64%)
Sep 08, 2025	0.5900	0.6100	0.5900	0.6100	177,990	+0.02(+3.39%)
Sep 05, 2025	0.5900	0.5900	0.5800	0.5900	680,420	+0.00(+0.00%)
Sep 04, 2025	0.6000	0.6000	0.5900	0.5900	103,892	+0.00(+0.00%)
Sep 03, 2025	0.6000	0.6000	0.5900	0.5900	214,648	-0.02(-3.28%)
Sep 02, 2025	0.6000	0.6200	0.6000	0.6100	73,003	+0.02(+3.39%)
Aug 29, 2025				0.5900	0	-0.01(-1.67%)
Aug 28, 2025	0.6000	0.6000	0.5800	0.6000	232,015	+0.01(+1.69%)
Aug 27, 2025	0.6000	0.6100	0.5900	0.5900	207,918	-0.01(-1.67%)
Aug 26, 2025	0.6000	0.6000	0.5900	0.6000	120,280	+0.00(+0.00%)
Aug 25, 2025	0.6200	0.6400	0.6000	0.6000	221,085	-0.03(-4.76%)
Aug 22, 2025	0.6500	0.6500	0.6200	0.6300	141,896	+0.03(+5.00%)
Aug 21, 2025	0.6200	0.6300	0.6000	0.6000	127,039	+0.00(+0.00%)
Aug 20, 2025	0.6100	0.6200	0.6000	0.6000	297,802	-0.01(-1.64%)
Aug 19, 2025	0.6300	0.6300	0.6100	0.6100	65,710	-0.02(-3.17%)
Aug 18, 2025	0.6200	0.6300	0.6200	0.6300	95,926	+0.00(+0.00%)
Aug 15, 2025	0.6400	0.6400	0.6300	0.6300	62,577	-0.01(-1.56%)
Aug 14, 2025	0.6200	0.6400	0.6200	0.6400	19,585	+0.01(+1.59%)
Aug 13, 2025	0.6500	0.6600	0.6200	0.6300	250,526	+0.00(+0.00%)
Aug 12, 2025	0.6400	0.6400	0.6300	0.6300	59,722	-0.02(-3.08%)
Aug 11, 2025	0.6500	0.6500	0.6200	0.6500	62,360	+0.01(+1.56%)
Aug 08, 2025	0.6400	0.6400	0.6400	0.6400	74,364	+0.00(+0.00%)
Aug 07, 2025	0.6600	0.6700	0.6300	0.6400	471,634	-0.03(-4.48%)
Aug 06, 2025	0.7100	0.7100	0.6600	0.6700	270,059	-0.02(-2.90%)
Aug 05, 2025	0.7000	0.7000	0.6900	0.6900	30,300	-0.03(-4.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Pine Cliff Energy Ltd (TSX:PNE)

Historical Prices

Starting at $3.75/week.

Subscribe Today