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
Jun 01, 2026
0.31
0.31
0.27
0.28
0.28
+5.66%
82,749
2.09
May 29, 2026
0.24
0.29
0.24
0.27
0.27
-6.69%
23,365
0.57
May 28, 2026
0.24
0.28
0.22
0.28
0.28
-0.35%
15,518
0.37
May 27, 2026
0.30
0.30
0.26
0.29
0.29
0.00%
31,327
0.76
May 26, 2026
0.29
0.29
0.27
0.29
0.29
+1.79%
46,201
1.13
May 22, 2026
0.25
0.28
0.25
0.28
0.28
-2.78%
51,311
1.27
May 21, 2026
0.29
0.29
0.26
0.29
0.29
0.00%
0
0.00
May 20, 2026
0.29
0.29
0.26
0.29
0.29
+0.35%
5,016
0.12
May 19, 2026
0.28
0.29
0.26
0.29
0.29
+8.71%
14,846
0.35
May 18, 2026
0.23
0.28
0.23
0.26
0.26
-2.94%
18,100
0.43
May 15, 2026
0.29
0.31
0.25
0.27
0.27
0.00%
0
0.00
May 14, 2026
0.29
0.31
0.25
0.27
0.27
0.00%
0
0.00
May 13, 2026
0.29
0.31
0.25
0.27
0.27
-12.26%
249,121
6.52
May 12, 2026
0.31
0.33
0.29
0.31
0.31
-0.96%
0
0.00
May 11, 2026
0.30
0.34
0.30
0.31
0.31
-5.72%
130,509
3.51
May 08, 2026
0.33
0.33
0.33
0.33
0.33
+8.14%
307
<0.01
May 07, 2026
0.30
0.33
0.30
0.31
0.31
-6.12%
51,852
1.37
May 06, 2026
0.34
0.37
0.33
0.33
0.33
+3.15%
36,259
0.94
May 05, 2026
0.30
0.34
0.30
0.32
0.32
-9.69%
118,311
3.13
May 04, 2026
0.35
0.42
0.30
0.35
0.35
-18.18%
144,737
3.94
May 01, 2026
0.35
0.43
0.35
0.43
0.43
+12.60%
3,631
0.09
Apr 30, 2026
0.40
0.40
0.34
0.38
0.38
+11.08%
176,357
4.62
Apr 29, 2026
0.32
0.34
0.32
0.34
0.34
-6.54%
7,312
0.18
Apr 28, 2026
0.38
0.44
0.35
0.37
0.37
-9.61%
69,629
1.60
Apr 27, 2026
0.40
0.51
0.40
0.41
0.41
-31.65%
19,399
0.43
Apr 24, 2026
0.36
0.59
0.36
0.59
0.59
+26.65%
51,172
1.05
Apr 23, 2026
0.43
0.50
0.36
0.47
0.47
+10.09%
37,889
0.74
Apr 22, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Apr 21, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Apr 20, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Apr 17, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Apr 16, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Apr 15, 2026
0.43
0.43
0.43
0.43
0.43
+0.24%
9,907
0.16
Apr 14, 2026
0.42
0.44
0.42
0.43
0.43
+5.20%
21,884
0.35
Apr 13, 2026
0.45
0.45
0.39
0.40
0.40
-3.81%
43,431
0.70
Apr 10, 2026
0.42
0.42
0.42
0.42
0.42
+10.82%
24,601
0.39
Apr 09, 2026
0.40
0.40
0.37
0.38
0.38
-0.52%
112,354
1.80
Apr 08, 2026
0.41
0.41
0.38
0.38
0.38
+6.42%
15,274
0.24
Apr 07, 2026
0.40
0.40
0.36
0.36
0.36
-12.04%
2,645
0.04
Apr 06, 2026
0.41
0.41
0.41
0.41
0.41
-0.49%
5,043
0.08
Apr 03, 2026
0.44
0.44
0.41
0.41
0.41
0.00%
0
0.00
Apr 02, 2026
0.44
0.44
0.41
0.41
0.41
-14.79%
2,308
0.03
Apr 01, 2026
0.47
0.51
0.47
0.48
0.48
+3.23%
23,028
0.33
Mar 31, 2026
0.48
0.48
0.45
0.47
0.47
+30.62%
51,877
0.76
Mar 30, 2026
0.37
0.37
0.36
0.36
0.36
-6.81%
4,620
0.07
Mar 27, 2026
0.39
0.39
0.37
0.38
0.38
+1.87%
6,459
0.09
Mar 26, 2026
0.38
0.38
0.36
0.38
0.38
-16.29%
18,666
0.26
Mar 25, 2026
0.40
0.45
0.40
0.45
0.45
+13.71%
15,299
0.21
Mar 24, 2026
0.39
0.39
0.38
0.39
0.39
-2.96%
38,503
0.54
Mar 23, 2026
0.36
0.41
0.36
0.41
0.41
+9.14%
95,757
1.37
Rows:
50