tiprankstipranks
Peninsula Energy (PENMF)
OTHER OTC:PENMF
US Market
PENMF
Peninsula Energy
RESEARCH TOOLSreports

Peninsula Energy (PENMF) Historical Prices

101 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.41
0.41
0.38
0.39
0.39
+6.65%
15,144
0.24
Apr 07, 2026
0.41
0.41
0.36
0.36
0.36
-11.95%
2,623
0.04
Apr 06, 2026
0.41
0.41
0.41
0.41
0.41
-0.73%
5,000
0.08
Apr 03, 2026
0.45
0.45
0.41
0.41
0.41
0.00%
0
0.00
Apr 02, 2026
0.45
0.45
0.41
0.41
0.41
-14.85%
2,289
0.03
Apr 01, 2026
0.47
0.52
0.47
0.49
0.49
+3.19%
22,832
0.33
Mar 31, 2026
0.49
0.49
0.46
0.47
0.47
+30.56%
51,434
0.76
Mar 30, 2026
0.37
0.37
0.36
0.36
0.36
-6.74%
4,581
0.07
Mar 27, 2026
0.39
0.39
0.37
0.39
0.39
+1.85%
6,404
0.09
Mar 26, 2026
0.39
0.39
0.37
0.38
0.38
-16.15%
18,507
0.26
Mar 25, 2026
0.40
0.45
0.40
0.45
0.45
+13.85%
15,169
0.21
Mar 24, 2026
0.39
0.40
0.38
0.40
0.40
-3.17%
38,174
0.54
Mar 23, 2026
0.37
0.41
0.37
0.41
0.41
+9.33%
94,939
1.37
Mar 20, 2026
0.42
0.48
0.38
0.38
0.38
-6.25%
63,428
0.91
Mar 19, 2026
0.38
0.40
0.38
0.40
0.40
-4.31%
5,009
0.07
Mar 18, 2026
0.41
0.42
0.41
0.42
0.42
-1.88%
10,168
0.14
Mar 17, 2026
0.39
0.43
0.39
0.43
0.43
+14.52%
15,720
0.22
Mar 16, 2026
0.44
0.44
0.37
0.37
0.37
-15.07%
1,206
0.02
Mar 13, 2026
0.45
0.45
0.43
0.44
0.44
-3.31%
5,210
0.07
Mar 12, 2026
0.47
0.47
0.40
0.45
0.45
-6.21%
21,659
0.30
Mar 11, 2026
0.46
0.48
0.45
0.48
0.48
+5.00%
4,922
0.07
Mar 10, 2026
0.46
0.46
0.46
0.46
0.46
+1.55%
77,149
1.07
Mar 09, 2026
0.42
0.45
0.41
0.45
0.45
-2.37%
42,808
0.60
Mar 06, 2026
0.41
0.46
0.41
0.46
0.46
-0.22%
120,576
1.73
Mar 05, 2026
0.46
0.47
0.42
0.47
0.47
-3.13%
101,000
1.48
Mar 04, 2026
0.49
0.52
0.46
0.48
0.48
-5.88%
164,435
2.50
Mar 03, 2026
0.52
0.52
0.49
0.51
0.51
-4.85%
60,575
0.92
Mar 02, 2026
0.51
0.54
0.51
0.54
0.54
-3.25%
108,786
1.68
Feb 27, 2026
0.55
0.55
0.53
0.55
0.55
-2.81%
68,350
1.07
Feb 26, 2026
0.52
0.57
0.51
0.57
0.57
+4.78%
7,354
0.11
Feb 25, 2026
0.55
0.57
0.54
0.54
0.54
+3.62%
16,994
0.27
Feb 24, 2026
0.54
0.54
0.53
0.53
0.53
-3.67%
25,714
0.41
Feb 23, 2026
0.55
0.55
0.55
0.55
0.55
-2.68%
7,000
0.11
Feb 20, 2026
0.55
0.57
0.54
0.56
0.56
+1.82%
48,632
0.75
Feb 19, 2026
0.51
0.57
0.50
0.55
0.55
+6.59%
66,080
1.03
Feb 18, 2026
0.52
0.55
0.52
0.52
0.52
+2.99%
8,291
0.13
Feb 17, 2026
0.45
0.50
0.45
0.50
0.50
-0.79%
3,100
0.05
Feb 16, 2026
0.50
0.52
0.50
0.51
0.51
0.00%
0
0.00
Feb 13, 2026
0.50
0.52
0.50
0.51
0.51
-1.56%
5,016
0.08
Feb 12, 2026
0.49
0.52
0.49
0.51
0.51
-4.47%
1,461
0.02
Feb 11, 2026
0.53
0.54
0.51
0.54
0.54
+8.48%
63,219
0.99
Feb 10, 2026
0.52
0.53
0.52
0.53
0.53
+6.67%
50,570
0.79
Feb 09, 2026
0.47
0.53
0.47
0.50
0.50
+2.27%
50,314
0.78
Feb 06, 2026
0.49
0.49
0.46
0.48
0.48
-1.02%
77,560
1.23
Feb 05, 2026
0.49
0.55
0.49
0.49
0.49
-7.74%
62,518
1.00
Feb 04, 2026
0.56
0.56
0.50
0.53
0.53
-11.37%
77,317
1.24
Feb 03, 2026
0.54
0.60
0.54
0.60
0.60
+5.28%
135,721
2.26
Feb 02, 2026
0.65
0.65
0.56
0.57
0.57
-9.84%
133,503
2.13
Jan 30, 2026
0.63
0.64
0.62
0.63
0.63
-7.22%
133,426
2.11
Jan 29, 2026
0.75
0.75
0.65
0.68
0.68
-9.47%
275,664
4.63
Rows:
50