End of day Prices (Enhanced format), last 120 Days for (PEN) PENINSULA ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2025-May-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2025-Apr-16 Wed
| 0.645
| 0.645
| ###
| ###
| 349,344
| 220,086
| -3.9
| ###
| ### |
2025-Apr-15 Tue
| 0.685
| 0.685
| ###
| 0.645
| ###
| 420,482
| ###
| 7.7
| -64.5 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| 836,156
| 560,224
| ###
| 17.8
| -66.5 |
2025-Apr-11 Fri
| ###
| ###
| 0.625
| ###
| 888,258
| 579,588
| 5.6
| ###
| -66.5 |
2025-Apr-10 Thu
| ###
| ###
| ###
| 0.655
| 864,972
| ###
| 2.3
| ###
| -65.5 |
2025-Apr-09 Wed
| ###
| ###
| 0.56
| 0.575
| 834,776
| ###
| ###
| 12.2
| -57.5 |
2025-Apr-08 Tue
| ###
| ###
| ###
| 0.625
| 1,328,987
| 823,971
| ###
| ###
| -62.5 |
2025-Apr-07 Mon
| ###
| 0.585
| 0.55
| 0.57
| ###
| ###
| 0.9
| 75.0
| -57.0 |
2025-Apr-04 Fri
| 0.625
| ###
| ###
| ###
| ###
| ###
| ###
| 22.0
| ### |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 1,290,673
| 806,670
| ###
| ###
| ### |
2025-Apr-02 Wed
| 0.675
| 0.685
| 0.625
| ###
| 1,304,676
| ###
| -5.9
| ###
| -63.5 |
2025-Apr-01 Tue
| 0.72
| 0.76
| ###
| 0.675
| ###
| ###
| -6.3
| 7.4
| -67.5 |
2025-Mar-31 Mon
| 0.675
| 0.72
| ###
| ###
| ###
| 1,545,259
| 5.9
| 95.1
| -71.5 |
2025-Mar-28 Fri
| 0.71
| 0.71
| 0.675
| 0.685
| 1,360,583
| ###
| -3.5
| ###
| -68.5 |
2025-Mar-27 Thu
| ###
| 0.73
| ###
| ###
| 899,725
| ###
| ###
| 80.9
| -70.5 |
2025-Mar-26 Wed
| 0.71
| 0.73
| ###
| 0.7
| ###
| ###
| ###
| ###
| -70.0 |
2025-Mar-25 Tue
| 0.725
| 0.74
| 0.7
| 0.71
| 627,473
| 451,780
| ###
| ###
| -71.0 |
2025-Mar-24 Mon
| 0.73
| 0.77
| ###
| 0.725
| 849,974
| ###
| -0.7
| 35.2
| -72.5 |
2025-Mar-21 Fri
| ###
| ###
| 0.7075
| 0.74
| ###
| ###
| ###
| ###
| -74.0 |
2025-Mar-20 Thu
| 0.75
| 0.77
| 0.73
| 0.755
| ###
| 1,413,143
| ###
| ###
| -75.5 |
2025-Mar-19 Wed
| ###
| 0.75
| ###
| 0.75
| ###
| 1,480,379
| 12.8
| 98.1
| -75.0 |
2025-Mar-18 Tue
| ###
| ###
| 0.645
| ###
| 1,941,121
| 1,310,256
| ###
| ###
| ### |
2025-Mar-17 Mon
| 0.675
| 0.675
| 0.625
| ###
| ###
| 1,710,754
| ###
| 11.3
| ### |
2025-Mar-14 Fri
| ###
| ###
| 0.655
| ###
| 2,529,345
| 1,700,984
| -0.7
| 23.0
| -66.5 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 1,131,951
| 769,726
| -1.4
| 24.2
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 1,750,128
| 1,190,087
| ###
| 69.5
| ### |
2025-Mar-11 Tue
| 0.71
| 0.71
| 0.655
| 0.675
| ###
| 1,136,043
| ###
| ###
| -67.5 |
2025-Mar-10 Mon
| 0.78
| 0.78
| 0.725
| ###
| 1,578,179
| 1,187,579
| ###
| 6.2
| -73.5 |
2025-Mar-07 Fri
| 0.76
| 0.79
| 0.76
| 0.77
| 755,179
| ###
| ###
| 83.2
| -77.0 |
2025-Mar-06 Thu
| 0.785
| 0.8
| 0.76
| 0.76
| 895,247
| ###
| -3.2
| ###
| -76.0 |
2025-Mar-05 Wed
| ###
| 0.82
| 0.775
| 0.775
| ###
| 999,749
| -3.7
| ###
| -77.5 |
2025-Mar-04 Tue
| 0.83
| ###
| ###
| 0.81
| ###
| ###
| ###
| 24.0
| -81.0 |
2025-Mar-03 Mon
| 0.87
| 0.89
| 0.86
| 0.87
| 820,876
| ###
| ###
| ###
| -87.0 |
2025-Feb-28 Fri
| 0.89
| 0.8925
| 0.86
| 0.87
| ###
| 793,622
| -2.2
| 29.2
| -87.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| 631,381
| ###
| -3.2
| 13.8
| ### |
2025-Feb-26 Wed
| ###
| ###
| 0.88
| ###
| ###
| 1,890,227
| ###
| ###
| ### |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 634,140
| ###
| ###
| ###
| -96.5 |
2025-Feb-24 Mon
| 0.985
| ###
| 0.945
| ###
| ###
| ###
| ###
| 24.3
| -96.5 |
2025-Feb-21 Fri
| ###
| ###
| ###
| 1
| 462,840
| 465,154
| ###
| 35.5
| ### |
2025-Feb-20 Thu
| 1
| ###
| 0.985
| ###
| ###
| ###
| ###
| ###
| -100.5 |
2025-Feb-19 Wed
| 1.025
| ###
| 1
| ###
| ###
| ###
| ###
| 28.7
| ### |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
| 851,921
| ###
| ###
| 22.1
| -101.5 |
2025-Feb-17 Mon
| 1
| ###
| ###
| 1.025
| 1,166,071
| ###
| ###
| 84.7
| -102.5 |
2025-Feb-14 Fri
| ###
| ###
| 1
| 1
| ###
| 1,237,042
| ###
| ###
| ### |
2025-Feb-13 Thu
| 1.055
| 1.055
| ###
| 1.025
| ###
| ###
| -2.8
| ###
| -102.5 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| 1,579,350
| ###
| -7.3
| ###
| ### |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 1,502,420
| 1,690,222
| -5.6
| ###
| -110.5 |
2025-Feb-10 Mon
| ###
| 1.2
| ###
| ###
| ###
| 797,529
| ###
| ###
| ### |
2025-Feb-07 Fri
| 1.155
| 1.185
| 1.125
| ###
| ###
| 1,058,172
| ###
| ###
| ### |
2025-Feb-06 Thu
| 1.2
| ###
| ###
| ###
| ###
| ###
| ###
| 15.2
| ### |
2025-Feb-05 Wed
| ###
| 1.225
| ###
| ###
| 1,404,627
| ###
| 3.5
| ###
| ### |
2025-Feb-04 Tue
| ###
| ###
| 1.085
| ###
| ###
| ###
| ###
| 77.4
| ### |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 2,084,924
| ###
| ###
| ###
| ### |
2025-Jan-31 Fri
| 1.2
| 1.2
| ###
| 1.085
| 5,153,454
| 5,836,286
| -9.6
| ###
| -108.5 |
2025-Jan-30 Thu
| ###
| ###
| ###
| ###
| 708,570
| ###
| ###
| 11.9
| -131.5 |
2025-Jan-29 Wed
| ###
| 1.425
| ###
| 1.355
| ###
| 1,627,126
| ###
| 21.9
| -135.5 |
2025-Jan-28 Tue
| 1.4
| 1.4
| ###
| 1.325
| ###
| 2,497,148
| -5.4
| ###
| -132.5 |
2025-Jan-24 Fri
| 1.59
| ###
| 1.52
| 1.53
| ###
| ###
| -3.8
| ###
| -153.0 |
2025-Jan-23 Thu
| 1.54
| ###
| 1.53
| 1.59
| 1,284,155
| 2,016,123
| 3.2
| 90.8
| -159.0 |
2025-Jan-22 Wed
| 1.485
| 1.58
| 1.485
| ###
| ###
| ###
| ###
| 88.8
| -153.5 |
2025-Jan-21 Tue
| ###
| ###
| ###
| 1.43
| 593,689
| ###
| -0.3
| ###
| -143.0 |
2025-Jan-20 Mon
| ###
| 1.485
| ###
| ###
| ###
| 920,621
| ###
| 70.8
| -143.5 |
2025-Jan-17 Fri
| 1.355
| ###
| 1.355
| 1.45
| ###
| ###
| ###
| ###
| -145.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| 1.355
| ###
| 1,083,951
| ###
| ###
| -135.5 |
2025-Jan-15 Wed
| ###
| 1.41
| ###
| 1.375
| 686,446
| ###
| ###
| 33.4
| -137.5 |
2025-Jan-14 Tue
| 1.4
| 1.44
| ###
| ###
| ###
| ###
| 0.4
| 68.6
| -140.5 |
2025-Jan-13 Mon
| ###
| ###
| 1.275
| 1.29
| ###
| ###
| ###
| ###
| -129.0 |
2025-Jan-10 Fri
| ###
| 1.4
| ###
| ###
| 989,746
| 1,333,682
| -4.3
| 8.1
| ### |
2025-Jan-09 Thu
| ###
| 1.375
| ###
| 1.375
| ###
| 672,781
| 3.4
| 90.7
| -137.5 |
2025-Jan-08 Wed
| ###
| 1.345
| 1.28
| ###
| ###
| 1,065,184
| -0.8
| ###
| ### |
2025-Jan-07 Tue
| ###
| 1.4
| 1.345
| ###
| ###
| ###
| ###
| ###
| -136.5 |
2025-Jan-06 Mon
| 1.45
| 1.455
| ###
| ###
| 1,570,773
| ###
| ###
| ###
| ### |
2025-Jan-03 Fri
| 1.42
| 1.47
| 1.4
| 1.47
| ###
| ###
| 3.5
| ###
| -147.0 |
2025-Jan-02 Thu
| ###
| 1.385
| 1.25
| ###
| 1,163,944
| ###
| ###
| ###
| ### |
2024-Dec-31 Tue
| ###
| ###
| 1.25
| 1.26
| ###
| 1,475,145
| -3.4
| 7.7
| -126.0 |
2024-Dec-30 Mon
| 1.42
| 1.425
| ###
| ###
| ###
| 1,860,578
| ###
| ###
| -130.5 |
2024-Dec-27 Fri
| ###
| 1.445
| ###
| ###
| 1,142,426
| ###
| ###
| 82.7
| -136.5 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 1,590,654
| 2,139,429
| ###
| 65.1
| ### |
2024-Dec-23 Mon
| ###
| ###
| 1.21
| ###
| 1,530,924
| ###
| -2.4
| ###
| -123.5 |
2024-Dec-20 Fri
| ###
| 1.26
| 1.155
| 1.26
| ###
| ###
| 8.6
| ###
| -126.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,092,849
| ###
| 6.1
| 94.9
| -113.5 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.4
| ###
| -106.5 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| ###
| 1,173,020
| ###
| 6.9
| ### |
2024-Dec-16 Mon
| ###
| ###
| 1.0775
| ###
| ###
| ###
| ###
| 7.3
| ### |
2024-Dec-13 Fri
| 1.125
| ###
| ###
| ###
| 882,525
| 1,021,522
| 4.9
| ###
| ### |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-11 Wed
| ###
| 1.1725
| ###
| ###
| ###
| 861,221
| ###
| ###
| ### |
2024-Dec-10 Tue
| ###
| 1.21
| ###
| ###
| 435,775
| 501,141
| -1.8
| ###
| ### |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-06 Fri
| ###
| ###
| 1.075
| ###
| 699,881
| ###
| ###
| ###
| -110.5 |
2024-Dec-05 Thu
| 1.22
| 1.225
| ###
| ###
| ###
| 1,020,678
| -6.6
| 6.8
| ### |
2024-Dec-04 Wed
| ###
| 1.22
| 1.075
| ###
| 542,621
| 622,657
| 8.3
| 94.5
| ### |
2024-Nov-22 Fri
| 0.057
| 0.059
| 0.055
| 0.057
| 33,059,845
| ###
| ###
| 68.6
| -5.7 |
2024-Nov-21 Thu
| 0.058
| ###
| 0.053
| 0.055
| ###
| ###
| -5.2
| ###
| -5.5 |
2024-Nov-20 Wed
| ###
| ###
| 0.056
| 0.057
| ###
| ###
| -9.5
| 4.3
| -5.7 |
2024-Nov-19 Tue
| ###
| ###
| 0.059
| ###
| ###
| 2,763,174
| 3.3
| ###
| ### |
|