Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.5859	0.6400	0.5850	0.5990	192,488	+0.02(+3.03%)
Feb 05, 2026	0.5900	0.6000	0.5800	0.5814	59,276	-0.02(-2.61%)
Feb 04, 2026	0.5700	0.6290	0.5740	0.5970	148,423	+0.01(+2.54%)
Feb 03, 2026	0.5840	0.5969	0.5600	0.5822	71,457	-0.00(-0.31%)
Feb 02, 2026	0.5945	0.6020	0.5840	0.5840	97,300	-0.03(-4.26%)
Jan 30, 2026	0.6000	0.6289	0.5825	0.6100	122,571	-0.02(-3.17%)
Jan 29, 2026	0.6380	0.6617	0.6160	0.6300	218,207	-0.01(-1.25%)
Jan 28, 2026	0.6101	0.6380	0.6101	0.6380	50,785	+0.01(+1.43%)
Jan 27, 2026	0.6000	0.6397	0.5930	0.6290	171,296	+0.04(+6.07%)
Jan 26, 2026	0.6000	0.6000	0.5800	0.5930	223,024	+0.01(+2.22%)
Jan 23, 2026	0.5900	0.5978	0.5801	0.5801	130,326	+0.00(+0.19%)
Jan 22, 2026	0.5600	0.5790	0.5550	0.5790	33,838	+0.02(+4.32%)
Jan 21, 2026	0.5510	0.5690	0.5505	0.5550	113,668	+0.00(+0.85%)
Jan 20, 2026	0.5560	0.5578	0.5401	0.5503	44,580	+0.00(+0.79%)
Jan 16, 2026	0.5540	0.5578	0.5371	0.5460	136,191	+0.01(+1.68%)
Jan 15, 2026	0.5605	0.5605	0.5345	0.5370	54,707	-0.02(-4.28%)
Jan 14, 2026	0.5780	0.5888	0.5600	0.5610	290,361	+0.00(+0.18%)
Jan 13, 2026	0.5160	0.5922	0.5160	0.5600	385,157	+0.04(+7.69%)
Jan 12, 2026	0.5196	0.5294	0.5114	0.5200	130,231	+0.01(+1.70%)
Jan 09, 2026	0.5500	0.5500	0.5113	0.5113	136,439	-0.04(-7.04%)
Jan 08, 2026	0.5300	0.5551	0.5280	0.5500	60,337	+0.01(+1.80%)
Jan 07, 2026	0.5602	0.5700	0.5378	0.5403	83,897	-0.02(-3.55%)
Jan 06, 2026	0.5500	0.5810	0.5500	0.5602	82,938	-0.02(-3.58%)
Jan 05, 2026	0.5690	0.5967	0.5643	0.5810	180,183	+0.02(+4.18%)
Jan 02, 2026	0.5680	0.5680	0.5435	0.5577	49,691	-0.00(-0.39%)
Dec 31, 2025	0.5700	0.5733	0.5357	0.5599	87,691	-0.01(-1.48%)
Dec 30, 2025	0.5770	0.5770	0.5513	0.5683	93,258	+0.00(+0.05%)
Dec 29, 2025	0.5600	0.5800	0.5500	0.5680	182,251	+0.01(+2.53%)
Dec 26, 2025	0.5600	0.5600	0.5351	0.5540	37,376	-0.01(-1.07%)
Dec 24, 2025	0.5660	0.5724	0.5372	0.5600	43,216	-0.01(-1.75%)
Dec 23, 2025	0.5590	0.5740	0.5590	0.5700	186,513	+0.01(+1.82%)
Dec 22, 2025	0.5351	0.5670	0.5351	0.5598	205,506	+0.02(+4.58%)
Dec 19, 2025	0.5750	0.5750	0.5100	0.5353	107,543	-0.01(-2.12%)
Dec 18, 2025	0.5580	0.5785	0.5382	0.5469	116,988	-0.00(-0.65%)
Dec 17, 2025	0.5250	0.5788	0.5250	0.5505	237,944	+0.02(+3.69%)
Dec 16, 2025	0.5200	0.5400	0.5011	0.5309	146,285	+0.03(+6.18%)
Dec 15, 2025	0.5300	0.5856	0.5000	0.5000	342,049	-0.04(-7.41%)
Dec 12, 2025	0.5667	0.5667	0.5400	0.5400	55,936	-0.01(-2.05%)
Dec 11, 2025	0.5700	0.5700	0.5500	0.5513	256,949	-0.02(-3.28%)
Dec 10, 2025	0.5700	0.6089	0.5687	0.5700	343,262	+0.00(+0.72%)
Dec 09, 2025	0.5580	0.5698	0.5535	0.5659	163,349	+0.00(+0.18%)
Dec 08, 2025	0.5550	0.5697	0.5550	0.5649	45,316	+0.00(+0.16%)
Dec 05, 2025	0.5538	0.5679	0.5423	0.5640	86,388	+0.02(+3.03%)
Dec 04, 2025	0.5335	0.5474	0.5102	0.5474	140,842	+0.02(+3.52%)
Dec 03, 2025	0.4912	0.5545	0.4912	0.5288	156,058	+0.03(+5.00%)
Dec 02, 2025	0.5000	0.5211	0.4751	0.5036	89,427	+0.01(+1.80%)

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.

Pedevco Corp. Common Stock (NY:PED)

Historical Prices

Starting at $3.75/week.

Subscribe Today