tiprankstipranks
Pine Cliff Energy (TSE:PNE)
TSX:PNE
Canadian Market
PNE
Pine Cliff Energy
RESEARCH TOOLSreports

Pine Cliff Energy (PNE) Historical Prices

102 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
0.66
0.66
0.64
0.65
0.65
+1.56%
163,392
0.61
Apr 10, 2026
0.66
0.66
0.63
0.64
0.64
-2.29%
562,668
2.14
Apr 09, 2026
0.66
0.66
0.65
0.66
0.66
0.00%
209,285
0.78
Apr 08, 2026
0.68
0.68
0.65
0.66
0.66
-3.68%
129,682
0.48
Apr 07, 2026
0.68
0.69
0.67
0.68
0.68
-1.45%
221,336
0.82
Apr 06, 2026
0.68
0.69
0.67
0.69
0.69
+4.55%
56,459
0.21
Apr 03, 2026
0.67
0.67
0.66
0.66
0.66
0.00%
0
0.00
Apr 02, 2026
0.67
0.67
0.66
0.66
0.66
-1.49%
196,236
0.67
Apr 01, 2026
0.68
0.68
0.66
0.67
0.67
-1.47%
344,237
1.19
Mar 31, 2026
0.71
0.71
0.67
0.68
0.68
-1.45%
579,767
2.07
Mar 30, 2026
0.70
0.71
0.66
0.69
0.69
-1.43%
657,077
2.42
Mar 27, 2026
0.72
0.72
0.70
0.70
0.70
-1.41%
439,749
1.65
Mar 26, 2026
0.72
0.74
0.71
0.71
0.71
0.00%
574,819
2.21
Mar 25, 2026
0.70
0.71
0.70
0.71
0.71
-1.39%
214,486
0.83
Mar 24, 2026
0.69
0.73
0.69
0.72
0.72
+4.35%
638,790
2.59
Mar 23, 2026
0.69
0.69
0.68
0.69
0.69
+1.47%
106,503
0.42
Mar 20, 2026
0.69
0.69
0.67
0.68
0.68
+1.49%
571,477
2.34
Mar 19, 2026
0.69
0.70
0.67
0.67
0.67
0.00%
536,878
2.27
Mar 18, 2026
0.68
0.69
0.67
0.67
0.67
-1.47%
348,855
1.50
Mar 17, 2026
0.70
0.71
0.68
0.68
0.68
-2.86%
222,567
0.95
Mar 16, 2026
0.72
0.72
0.68
0.70
0.70
+1.74%
163,218
0.70
Mar 13, 2026
0.71
0.72
0.68
0.69
0.69
-1.43%
299,857
1.28
Mar 12, 2026
0.68
0.71
0.66
0.70
0.70
+4.49%
383,415
1.63
Mar 11, 2026
0.67
0.67
0.66
0.67
0.67
0.00%
351,356
1.52
Mar 10, 2026
0.67
0.68
0.66
0.67
0.67
0.00%
121,300
0.51
Mar 09, 2026
0.71
0.71
0.67
0.67
0.67
-2.91%
193,233
0.80
Mar 06, 2026
0.69
0.69
0.68
0.69
0.69
+1.47%
129,575
0.53
Mar 05, 2026
0.69
0.71
0.68
0.68
0.68
-2.87%
129,897
0.52
Mar 04, 2026
0.71
0.71
0.69
0.70
0.70
-2.79%
249,023
0.98
Mar 03, 2026
0.73
0.73
0.71
0.72
0.72
0.00%
117,055
0.46
Mar 02, 2026
0.75
0.75
0.71
0.72
0.72
+1.41%
364,935
1.44
Feb 27, 2026
0.69
0.73
0.69
0.71
0.71
+4.42%
212,544
0.85
Feb 26, 2026
0.69
0.69
0.68
0.68
0.68
0.00%
94,690
0.37
Feb 25, 2026
0.70
0.70
0.68
0.68
0.68
-1.45%
16,967
0.07
Feb 24, 2026
0.68
0.69
0.66
0.69
0.69
0.00%
397,426
1.60
Feb 23, 2026
0.69
0.70
0.68
0.69
0.69
-1.43%
123,152
0.50
Feb 20, 2026
0.71
0.71
0.70
0.70
0.70
0.00%
188,046
0.76
Feb 19, 2026
0.69
0.71
0.68
0.70
0.70
+1.45%
257,255
1.01
Feb 18, 2026
0.70
0.71
0.67
0.69
0.69
+0.73%
710,037
2.89
Feb 17, 2026
0.70
0.70
0.68
0.69
0.68
-3.53%
198,515
0.80
Feb 16, 2026
0.72
0.72
0.70
0.71
0.71
0.00%
0
0.00
Feb 13, 2026
0.72
0.72
0.70
0.71
0.71
-1.26%
288,774
1.15
Feb 12, 2026
0.72
0.73
0.71
0.72
0.72
-1.38%
180,581
0.72
Feb 11, 2026
0.74
0.74
0.73
0.73
0.73
-1.36%
110,651
0.43
Feb 10, 2026
0.74
0.74
0.71
0.74
0.74
0.00%
417,785
1.66
Feb 09, 2026
0.75
0.75
0.73
0.74
0.74
+1.38%
149,653
0.59
Feb 06, 2026
0.74
0.74
0.73
0.73
0.73
0.00%
166,566
0.66
Feb 05, 2026
0.75
0.75
0.72
0.73
0.73
-3.96%
462,621
1.85
Feb 04, 2026
0.76
0.76
0.75
0.76
0.76
+1.34%
184,243
0.72
Feb 03, 2026
0.74
0.75
0.74
0.75
0.75
+1.36%
79,051
0.30
Rows:
50