tiprankstipranks
Pinedale Energy Limited (TSE:MCF)
:MCF
Canadian Market
MCF
Pinedale Energy
RESEARCH TOOLSreports

Pinedale Energy (MCF) Historical Prices

39 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
11,000
0.03
May 28, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
449,000
1.14
May 27, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
44,169
0.11
May 26, 2026
0.03
0.03
0.03
0.03
0.03
+20.00%
438,865
1.13
May 25, 2026
0.03
0.03
0.03
0.03
0.03
-16.67%
7,900
0.02
May 22, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
8,319
0.02
May 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
41,100
0.10
May 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
8,008
0.02
May 19, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
299,052
0.75
May 15, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,718,500
7.64
May 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,000
<0.01
May 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
May 12, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
May 11, 2026
0.03
0.03
0.03
0.03
0.03
-14.29%
10,680
0.03
May 08, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
60,000
0.17
May 07, 2026
0.03
0.04
0.03
0.04
0.04
+16.67%
2,810
<0.01
May 06, 2026
0.04
0.04
0.03
0.03
0.03
0.00%
95,203
0.26
May 05, 2026
0.04
0.04
0.03
0.03
0.03
-14.29%
238,101
0.66
May 04, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
498,400
1.39
May 01, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
54,721
0.15
Apr 30, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
144,500
0.39
Apr 29, 2026
0.04
0.04
0.04
0.04
0.04
+14.29%
175,805
0.47
Apr 28, 2026
0.04
0.04
0.04
0.04
0.04
-12.50%
611,872
1.61
Apr 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,000
0.02
Apr 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
13,540
0.03
Apr 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
2,600
<0.01
Apr 22, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
68,639
0.17
Apr 21, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
304,100
0.73
Apr 20, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
82,554
0.20
Apr 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
858,325
2.11
Apr 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
110,050
0.27
Apr 15, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
615,850
1.54
Apr 14, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
419,611
1.07
Apr 13, 2026
0.05
0.05
0.04
0.04
0.04
0.00%
34,319
0.09
Apr 10, 2026
0.04
0.04
0.04
0.04
0.04
-11.11%
4,000
0.01
Apr 09, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
104,501
0.26
Apr 08, 2026
0.05
0.05
0.04
0.05
0.05
+12.50%
759,583
1.96
Apr 07, 2026
0.04
0.05
0.04
0.04
0.04
0.00%
224,003
0.58
Apr 06, 2026
0.04
0.04
0.04
0.04
0.04
-11.11%
51,380
0.13
Apr 03, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
0
0.00
Apr 02, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
195,521
0.51
Apr 01, 2026
0.04
0.05
0.04
0.05
0.05
0.00%
447,312
1.18
Mar 31, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
372,600
1.00
Mar 30, 2026
0.05
0.05
0.05
0.05
0.05
-10.00%
1,087,000
3.05
Mar 27, 2026
0.05
0.05
0.05
0.05
0.05
0.00%
200,000
0.56
Mar 26, 2026
0.05
0.05
0.05
0.05
0.05
-9.09%
71,179
0.20
Mar 25, 2026
0.05
0.06
0.05
0.06
0.06
0.00%
81,539
0.23
Mar 24, 2026
0.05
0.06
0.05
0.06
0.06
+22.22%
512,000
1.45
Mar 23, 2026
0.05
0.05
0.05
0.05
0.05
-10.00%
208,832
0.60
Mar 20, 2026
0.05
0.05
0.05
0.05
0.05
+11.11%
107,300
0.31
Rows:
50