(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for PEN    Limits Next Section


Company Details for (PEN) PENINSULA ENERGY LIMITED

Listing Code PEN
Listing Name PENINSULA ENERGY LIMITED
GICS Sector Energy
ISIN Name PENINSULA MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PEN6


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for PEN .. Friday 10th November 2023

PEN is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 74 0.0
MAX 1.45 422,161,777 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for PEN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>


End of day Prices (full format),

150 Days for (PEN) PENINSULA ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2022-Aug-31 Wed 0.185 0.2 0.185 0.2 ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 7,901,240 0 60.9 60.9 0.0
2022-Aug-29 Mon ### ### 0.155 ### 95.6 95.6 0.0
2022-Aug-26 Fri 0.175 ### ### ### ### ### 0.0
2022-Aug-25 Thu ### ### ### 0.175 ### ### 0.0
2022-Aug-24 Wed ### ### 0.155 ### 63.3 63.3 0.0
2022-Aug-23 Tue 0.155 ### ### ### 4,022,654 0 16.9 16.9 0.0
2022-Aug-22 Mon 0.155 0.1575 0.155 0.155 2,769,182 432,684 ### ### ###
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 4,674,228 0 ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 3,195,778 0 ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 8.9 8.9 0.0
2022-Aug-15 Mon 0.2 0.2 0.175 ### 9,945,073 ### 2.0 2.0 0.0
2022-Aug-12 Fri 0.2 ### ### 0.2 2,206,357 0 ### ### 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed 0.2 0.2 0.185 0.185 3.5 3.5 ###
2022-Aug-09 Tue ### 0.21 0.2 ### 1,463,250 ### ### ### 0.0
2022-Aug-08 Mon ### 0.21 0.185 0.2 3,363,644 ### 90.1 90.1 0.0
2022-Aug-05 Fri ### ### 0.185 0.185 288,821 ### ### ### ###
2022-Aug-04 Thu 0.185 ### 0.185 ### 805,685 74,525 86.0 86.0 0.0
2022-Aug-03 Wed ### ### ### ### 1,614,123 0 63.0 63.0 0.0
2022-Aug-02 Tue 0.175 ### 0.175 ### 97.1 97.1 0.0
2022-Aug-01 Mon 0.185 ### ### ### ### ### 0.0
2022-Jul-29 Fri ### ### 0.1825 0.185 2,602,382 ### ### ### ###
2022-Jul-28 Thu 0.185 0.1875 0.175 0.185 3,153,556 571,582 ### ### ###
2022-Jul-27 Wed ### 0.175 ### ### 65.7 65.7 0.0
2022-Jul-26 Tue ### 0.175 ### ### 1,169,376 102,320 68.9 68.9 0.0
2022-Jul-25 Mon ### 0.175 ### ### 21.1 21.1 0.0
2022-Jul-22 Fri ### ### ### ### 1,373,559 0 ### ### 0.0
2022-Jul-21 Thu ### 0.185 ### 0.185 95.8 95.8 ###
2022-Jul-20 Wed ### 0.175 ### 0.175 96.8 96.8 0.0
2022-Jul-19 Tue 0.155 0.1625 0.155 0.155 ### ### ###
2022-Jul-18 Mon 0.155 ### ### ### 86.3 86.3 0.0
2022-Jul-15 Fri ### 0.155 ### 0.155 229,221 ### ### ### ###
2022-Jul-14 Thu 0.155 0.155 ### ### ### ### 0.0
2022-Jul-13 Wed 0.155 0.155 0.145 0.155 2,714,975 407,246 ### ### ###
2022-Jul-12 Tue 0.155 0.155 ### 0.155 ### ### ###
2022-Jul-11 Mon ### ### 0.155 ### 82.2 82.2 0.0
2022-Jul-08 Fri ### ### ### ### 1,429,171 0 60.8 60.8 0.0
2022-Jul-07 Thu 0.155 0.1575 ### ### 3,451,023 ### ### ### 0.0
2022-Jul-06 Wed ### ### 0.155 ### 66.0 66.0 0.0
2022-Jul-05 Tue ### ### ### ### 1,008,774 0 ### ### 0.0
2022-Jul-04 Mon ### ### ### ### 1,281,357 0 16.1 16.1 0.0
2022-Jul-01 Fri 0.155 ### 0.155 ### ### ### 0.0
2022-Jun-30 Thu ### ### 0.155 0.155 3,334,277 ### ### ### ###
2022-Jun-29 Wed ### ### ### ### 93.4 93.4 0.0
2022-Jun-28 Tue ### 0.175 ### ### 1,460,545 ### 9.3 9.3 0.0
2022-Jun-27 Mon ### ### 0.155 ### 6,464,251 500,979 ### ### 0.0
2022-Jun-24 Fri ### ### ### 0.155 5,633,156 0 ### ### ###
2022-Jun-23 Thu ### ### 0.145 0.155 29.5 29.5 ###
2022-Jun-22 Wed 0.175 ### ### ### 8.6 8.6 0.0
2022-Jun-21 Tue ### 0.175 ### ### 2,878,226 251,844 ### ### 0.0
2022-Jun-20 Mon ### ### 0.155 ### 33.5 33.5 0.0
2022-Jun-17 Fri ### ### 0.155 ### 82.5 82.5 0.0
2022-Jun-16 Thu 0.175 0.175 0.1675 ### 2,295,452 ### ### ### 0.0
2022-Jun-15 Wed ### 0.1725 ### ### 78.5 78.5 0.0
2022-Jun-14 Tue ### ### ### 0.175 5,318,122 0 40.4 40.4 0.0
2022-Jun-10 Fri ### 0.2 ### ### 3,578,778 357,877 ### ### 0.0
2022-Jun-09 Thu ### 0.21 0.2025 0.21 3,652,887 ### 90.9 90.9 ###
2022-Jun-08 Wed 0.2 ### 0.2 0.21 93.8 93.8 ###
2022-Jun-07 Tue 0.185 0.185 0.175 0.175 2,319,320 417,477 ### ### 0.0
2022-Jun-06 Mon 0.185 ### ### 0.185 1,268,745 0 75.1 75.1 ###
2022-Jun-03 Fri ### 0.2 0.185 ### 3,914,527 753,546 ### ### 0.0
2022-Jun-02 Thu ### 0.185 0.1775 0.185 2,172,553 393,775 ### ### ###
2022-Jun-01 Wed ### 0.185 ### 0.185 ### ### ###
2022-May-31 Tue ### ### ### 0.175 5,285,356 0 ### ### 0.0
2022-May-30 Mon ### 0.185 ### ### 92.9 92.9 0.0
2022-May-27 Fri ### ### ### ### 70.8 70.8 0.0
2022-May-26 Thu ### ### ### ### 74.4 74.4 0.0
2022-May-25 Wed ### 0.175 ### ### 89.9 89.9 0.0
2022-May-24 Tue ### 0.175 ### ### 24.1 24.1 0.0
2022-May-23 Mon ### 0.175 ### ### 2,493,455 218,177 ### ### 0.0
2022-May-20 Fri ### ### ### ### 3,806,742 0 56.0 56.0 0.0
2022-May-19 Thu ### ### ### ### 2,593,987 0 62.9 62.9 0.0
2022-May-18 Wed ### ### 0.1725 0.175 4,755,120 410,129 ### ### 0.0
2022-May-17 Tue ### ### ### ### 2,461,971 0 64.5 64.5 0.0
2022-May-16 Mon ### 0.185 ### ### 6,356,122 587,941 10.6 10.6 0.0
2022-May-13 Fri ### ### ### ### 52.6 52.6 0.0
2022-May-12 Thu ### ### 0.175 0.175 4,221,247 369,359 ### ### 0.0
2022-May-11 Wed ### 0.2 0.185 ### ### ### 0.0
2022-May-10 Tue 0.21 0.21 ### ### 4,359,680 ### 17.7 17.7 0.0
2022-May-09 Mon 0.21 0.21 ### ### 4,359,680 ### 17.7 17.7 0.0
2022-May-06 Fri ### 0.22 ### 0.22 97.0 97.0 0.0
2022-May-05 Thu 0.22 0.225 ### 0.225 80.7 80.7 ###
2022-May-04 Wed 0.23 ### ### ### 3,259,285 0 ### ### 0.0
2022-May-03 Tue 0.23 ### 0.2225 0.23 3,066,257 341,121 74.5 74.5 ###
2022-May-02 Mon 0.23 ### 0.2275 0.23 4,346,455 ### 78.3 78.3 ###
2022-Apr-29 Fri 0.23 0.24 0.23 ### 79.2 79.2 0.0
2022-Apr-28 Thu 0.225 0.23 0.225 0.225 64.1 64.1 ###
2022-Apr-27 Wed 0.225 ### 0.225 0.225 ### ### ###
2022-Apr-26 Tue 0.23 0.24 0.225 0.24 ### ### 0.0
2022-Apr-22 Fri 0.24 0.245 ### 0.245 ### ### 0.0
2022-Apr-21 Thu 0.27 0.27 0.255 0.255 ### ### 0.0
2022-Apr-20 Wed 0.275 0.275 0.26 0.26 ### ### 0.0
2022-Apr-19 Tue 0.275 0.28 0.26 0.275 ### ### ###
2022-Apr-14 Thu 0.27 0.28 0.27 0.28 7,474,245 ### ### ### ###
2022-Apr-13 Wed 0.255 0.285 0.255 0.27 11,095,527 ### ### ### ###
2022-Apr-12 Tue 0.255 0.255 0.245 0.245 ### ### 0.0
2022-Apr-11 Mon ### 0.27 0.245 0.255 8,083,177 ### ### ### 0.0
2022-Apr-08 Fri 0.25 0.275 0.25 0.27 20,554,384 5,395,525 96.0 96.0 ###
2022-Apr-07 Thu 0.23 0.24 0.225 ### 6,637,349 1,543,183 88.2 88.2 0.0
2022-Apr-06 Wed 0.22 0.225 ### 0.225 2,482,124 ### 85.9 85.9 ###
2022-Apr-05 Tue 0.22 0.22 0.21 0.22 2,205,641 ### ### ### 0.0
2022-Apr-04 Mon ### 0.225 ### 0.225 ### ### ###
2022-Apr-01 Fri ### 0.225 ### 0.225 88.7 88.7 ###
2022-Mar-31 Thu 0.23 0.23 ### ### 4,146,678 ### ### ### 0.0
2022-Mar-30 Wed 0.23 0.23 0.22 0.22 2,583,443 581,274 ### ### 0.0
2022-Mar-29 Tue 0.225 0.23 0.2225 0.225 61.3 61.3 ###
2022-Mar-28 Mon 0.23 ### 0.22 0.22 2,984,757 328,323 ### ### 0.0
2022-Mar-25 Fri 0.24 0.24 0.22 0.225 ### ### ###
2022-Mar-24 Thu ### 0.25 0.23 ### ### ### 0.0
2022-Mar-23 Wed 0.23 0.24 0.225 ### 4,735,326 ### 80.3 80.3 0.0
2022-Mar-22 Tue 0.22 0.23 0.22 0.23 ### ### ###
2022-Mar-21 Mon 0.22 0.22 0.2 0.21 7,471,550 1,569,025 10.8 10.8 ###
2022-Mar-18 Fri 0.22 0.225 0.21 ### 7,770,653 ### 17.7 17.7 0.0
2022-Mar-17 Thu ### 0.21 0.2 ### 2,830,423 ### ### ### 0.0
2022-Mar-16 Wed 0.2 ### ### 0.2 64.8 64.8 0.0
2022-Mar-15 Tue ### 0.21 ### 0.2 26.9 26.9 0.0
2022-Mar-14 Mon 0.23 0.23 0.2125 0.22 5,204,127 ### ### ### 0.0
2022-Mar-11 Fri 0.24 0.25 0.225 0.24 ### ### 0.0
2022-Mar-10 Thu ### 0.245 0.23 ### ### ### 0.0
2022-Mar-09 Wed 0.2 0.225 0.2 0.22 ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 5,514,244 0 5.8 5.8 0.0
2022-Mar-07 Mon 0.2 ### 0.185 ### 10,560,476 976,844 ### ### 0.0
2022-Mar-04 Fri 0.21 0.21 ### 0.185 ### ### ###
2022-Mar-03 Thu 0.21 0.22 0.21 ### ### ### 0.0
2022-Mar-02 Wed ### 0.225 0.2 0.21 ### ### ###
2022-Mar-01 Tue ### ### ### ### ### ### 0.0
2022-Feb-28 Mon ### ### ### ### ### ### 0.0
2022-Feb-25 Fri ### 0.185 ### ### ### ### 0.0
2022-Feb-24 Thu ### ### 0.1525 0.155 ### ### ###
2022-Feb-23 Wed 0.155 ### 0.155 ### 89.9 89.9 0.0
2022-Feb-22 Tue ### ### 0.1475 0.155 36.4 36.4 ###
2022-Feb-21 Mon ### ### ### ### 2,331,651 0 7.7 7.7 0.0
2022-Feb-18 Fri ### ### ### ### 2,357,384 0 ### ### 0.0
2022-Feb-17 Thu ### 0.175 ### ### 1,797,573 157,287 72.4 72.4 0.0
2022-Feb-16 Wed ### 0.175 0.1675 0.175 2,180,689 373,442 87.2 87.2 0.0
2022-Feb-15 Tue ### ### 0.1625 ### 4,429,223 359,874 ### ### 0.0
2022-Feb-14 Mon 0.175 ### ### ### 26.3 26.3 0.0
2022-Feb-11 Fri 0.185 0.185 0.175 ### 3,812,250 ### ### ### 0.0
2022-Feb-10 Thu ### ### 0.185 ### 68.3 68.3 0.0
2022-Feb-09 Wed 0.175 ### 0.1725 0.175 1,539,187 132,754 ### ### 0.0
2022-Feb-08 Tue ### 0.185 ### 0.175 2,240,829 207,276 ### ### 0.0
2022-Feb-07 Mon ### ### ### 0.175 94.2 94.2 0.0
2022-Feb-04 Fri ### 0.175 0.1625 ### ### ### 0.0
2022-Feb-03 Thu 0.175 0.175 ### ### 28.2 28.2 0.0
2022-Feb-02 Wed ### 0.1825 ### 0.175 ### ### 0.0
2022-Feb-01 Tue ### ### ### 0.175 ### ### 0.0
2022-Jan-31 Mon ### 0.185 ### 0.185 4,939,440 ### ### ### ###
2022-Jan-28 Fri ### ### 0.155 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 Next >>

Server processing from 2024-06-16 11:29:51 thru 2024-06-16 11:29:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000