(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 5...


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-Jan-27 Thu ### 0.185 0.1625 ### 6,188,147 ### ### ### 0.0
2022-Jan-25 Tue 0.185 ### ### 0.175 8,119,227 0 ### ### 0.0
2022-Jan-24 Mon ### ### 0.175 0.185 5,296,672 463,458 33.2 33.2 ###
2022-Jan-21 Fri ### ### 0.1925 ### ### ### 0.0
2022-Jan-20 Thu 0.21 ### 0.2075 0.21 60.9 60.9 ###
2022-Jan-19 Wed 0.21 0.22 0.2075 0.21 4,494,842 960,772 69.2 69.2 ###
2022-Jan-18 Tue 0.21 0.225 0.21 0.225 ### ### ###
2022-Jan-17 Mon 0.22 0.225 0.21 ### ### ### 0.0
2022-Jan-14 Fri 0.225 0.225 ### 0.225 ### ### ###
2022-Jan-13 Thu 0.23 ### 0.2225 ### 1,707,979 ### 82.3 82.3 0.0
2022-Jan-12 Wed 0.23 0.23 0.22 0.23 2,555,485 574,984 64.8 64.8 ###
2022-Jan-11 Tue ### ### 0.23 0.23 1,865,826 ### 21.0 21.0 ###
2022-Jan-10 Mon 0.24 0.24 0.2275 0.23 2,250,522 526,059 ### ### ###
2022-Jan-07 Fri 0.23 ### 0.225 0.23 1,542,473 173,528 ### ### ###
2022-Jan-06 Thu 0.24 0.245 0.23 0.24 82.6 82.6 0.0
2022-Jan-05 Wed 0.22 0.23 ### 0.225 3,288,372 ### ### ### ###
2022-Jan-04 Tue ### 0.22 ### 0.22 4,208,574 462,943 ### ### 0.0
2021-Dec-31 Fri ### 0.2 ### 0.2 1,927,646 ### 82.9 82.9 0.0
2021-Dec-30 Thu ### ### ### ### 5,847,221 0 2.2 2.2 0.0
2021-Dec-29 Wed 0.21 ### 0.2 0.2 5.1 5.1 0.0
2021-Dec-24 Fri 0.2 ### 0.2 0.21 988,085 ### 93.5 93.5 ###
2021-Dec-23 Thu 0.2 0.21 0.2 0.2 1,714,379 351,447 63.1 63.1 0.0
2021-Dec-22 Wed ### 0.21 ### ### 2,546,071 ### 5.8 5.8 0.0
2021-Dec-21 Tue ### ### 0.1925 0.2 3,475,670 ### ### ### 0.0
2021-Dec-20 Mon ### ### 0.1925 ### 3,385,148 325,820 ### ### 0.0
2021-Dec-17 Fri ### 0.21 0.2 0.21 4,030,855 826,325 85.9 85.9 ###
2021-Dec-16 Thu ### 0.23 ### 0.21 4,926,887 ### 19.6 19.6 ###
2021-Dec-15 Wed ### ### ### 0.2 ### ### 0.0
2021-Dec-14 Tue 0.21 ### ### ### 2,198,440 0 22.4 22.4 0.0
2021-Dec-13 Mon 0.22 0.225 0.2125 0.22 ### ### 0.0
2021-Dec-10 Fri 0.225 0.225 ### 0.225 1,988,648 223,722 ### ### ###
2021-Dec-09 Thu 0.23 ### 0.225 0.23 1,421,226 159,887 69.3 69.3 ###
2021-Dec-08 Wed 0.23 ### 0.225 0.23 2,161,582 243,177 60.0 60.0 ###
2021-Dec-07 Tue 0.21 0.23 0.21 0.22 ### ### 0.0
2021-Dec-06 Mon 0.22 0.22 ### 0.21 3,932,824 ### ### ### ###
2021-Dec-03 Fri 0.23 0.23 0.22 0.225 27.3 27.3 ###
2021-Dec-02 Thu 0.225 0.23 0.22 0.225 4,071,648 916,120 ### ### ###
2021-Dec-01 Wed 0.225 0.24 0.225 ### ### ### 0.0
2021-Nov-30 Tue 0.24 0.245 0.23 0.245 ### ### 0.0
2021-Nov-29 Mon 0.22 0.24 0.21 ### 5,013,177 ### ### ### 0.0
2021-Nov-26 Fri 0.25 0.26 0.2275 0.23 6.7 6.7 ###
2021-Nov-25 Thu 0.25 0.25 0.245 0.245 ### ### 0.0
2021-Nov-24 Wed 0.255 0.255 0.245 0.245 2,196,423 ### ### ### 0.0
2021-Nov-23 Tue 0.245 0.26 0.24 0.255 4,918,580 1,229,645 ### ### 0.0
2021-Nov-22 Mon 0.26 0.26 0.25 0.25 ### ### 0.0
2021-Nov-19 Fri 0.26 0.2675 0.26 ### 85.2 85.2 0.0
2021-Nov-18 Thu 0.27 0.27 0.26 0.26 ### ### 0.0
2021-Nov-17 Wed 0.27 0.275 0.26 0.27 71.8 71.8 ###
2021-Nov-16 Tue 0.28 0.285 ### 0.275 ### ### ###
2021-Nov-15 Mon 0.29 0.29 0.28 0.285 3,079,352 ### ### ### ###
2021-Nov-12 Fri 0.28 0.2875 0.2775 0.285 3,439,940 971,783 ### ### ###
2021-Nov-11 Thu ### 0.28 0.255 0.27 ### ### ###
2021-Nov-10 Wed 0.29 ### 0.28 0.29 74.2 74.2 ###
2021-Nov-09 Tue 0.29 ### 0.29 ### 10,819,577 ### 88.3 88.3 0.0
2021-Nov-08 Mon 0.275 0.28 ### 0.275 2,330,355 326,249 73.3 73.3 ###
2021-Nov-05 Fri 0.275 0.275 0.26 0.275 2,690,778 719,783 67.6 67.6 ###
2021-Nov-04 Thu 0.27 0.285 ### 0.28 7,299,027 ### 90.1 90.1 ###
2021-Nov-03 Wed 0.245 0.25 0.245 0.245 2,040,850 ### ### ### 0.0
2021-Nov-02 Tue 0.26 ### 0.24 0.245 6.4 6.4 0.0
2021-Nov-01 Mon 0.255 0.255 0.245 0.245 2,870,142 ### ### ### 0.0
2021-Oct-29 Fri 0.25 ### 0.2475 ### 95.6 95.6 0.0
2021-Oct-28 Thu 0.26 0.26 0.245 0.245 4,725,020 ### ### ### 0.0
2021-Oct-27 Wed 0.275 0.275 0.26 ### 2,530,874 ### 15.8 15.8 0.0
2021-Oct-26 Tue 0.28 0.28 ### 0.27 ### ### ###
2021-Oct-25 Mon 0.27 0.28 0.255 0.275 4,801,652 1,284,441 ### ### ###
2021-Oct-22 Fri ### 0.275 0.255 0.27 84.9 84.9 ###
2021-Oct-21 Thu 0.29 ### ### 0.27 7,442,877 0 4.5 4.5 ###
2021-Oct-20 Wed 0.28 0.285 0.27 0.28 69.0 69.0 ###
2021-Oct-19 Tue 0.29 ### 0.285 0.29 64.5 64.5 ###
2021-Oct-18 Mon 0.275 0.285 0.27 0.275 5,480,654 1,520,881 68.6 68.6 ###
2021-Oct-15 Fri 0.285 0.285 ### ### 4,080,343 581,448 2.3 2.3 0.0
2021-Oct-14 Thu ### ### 0.2725 0.29 15,186,929 ### 11.8 11.8 ###
2021-Oct-13 Wed 0.26 0.29 0.2525 0.285 22,152,988 ### 98.1 98.1 ###
2021-Oct-12 Tue ### ### 0.225 0.23 ### ### ###
2021-Oct-11 Mon ### ### 0.2125 0.23 ### ### ###
2021-Oct-08 Fri 0.22 0.225 ### 0.22 3,130,954 ### ### ### 0.0
2021-Oct-07 Thu ### 0.2225 ### 0.21 ### ### ###
2021-Oct-06 Wed 0.225 0.225 ### 0.225 4,276,626 481,120 ### ### ###
2021-Oct-05 Tue 0.225 0.225 0.21 0.225 ### ### ###
2021-Oct-04 Mon ### 0.24 0.23 ### 5,711,149 1,342,120 ### ### 0.0
2021-Oct-01 Fri ### 0.2325 ### 0.225 ### ### ###
2021-Sep-30 Thu 0.23 ### 0.21 0.21 8,407,041 ### ### ### ###
2021-Sep-29 Wed 0.225 0.2425 0.225 0.23 8,085,281 ### 83.6 83.6 ###
2021-Sep-28 Tue 0.25 0.26 0.2225 ### ### ### 0.0
2021-Sep-27 Mon ### 0.2425 0.22 0.24 84.5 84.5 0.0
2021-Sep-24 Fri 0.26 0.27 0.25 0.255 6,406,575 ### 23.8 23.8 0.0
2021-Sep-23 Thu 0.26 0.27 0.25 0.255 8,477,285 ### ### ### 0.0
2021-Sep-22 Wed 0.28 0.28 0.2525 0.27 13,374,473 3,560,953 9.6 9.6 ###
2021-Sep-21 Tue 0.24 ### 0.24 0.28 20,677,477 ### 99.4 99.4 ###
2021-Sep-20 Mon ### ### 0.2725 0.28 17,325,058 ### ### ### ###
2021-Sep-17 Fri ### ### ### ### ### ### 0.0
2021-Sep-16 Thu ### ### ### ### 87.6 87.6 0.0
2021-Sep-15 Wed ### ### 0.29 ### 25.0 25.0 0.0
2021-Sep-14 Tue ### ### ### 0.29 19,228,278 0 ### ### ###
2021-Sep-13 Mon 0.25 0.29 0.245 0.29 24,361,657 6,516,743 ### ### ###
2021-Sep-10 Fri 0.21 0.225 0.21 0.22 8,791,981 1,912,255 90.9 90.9 0.0
2021-Sep-09 Thu 0.21 ### 0.2 ### 8,054,050 ### ### ### 0.0
2021-Sep-08 Wed ### 0.2175 0.2025 0.21 11,363,076 2,386,245 21.7 21.7 ###
2021-Sep-07 Tue ### 0.21 0.1925 ### 7,797,253 ### 66.3 66.3 0.0
2021-Sep-06 Mon 0.22 0.23 0.1875 ### 5.2 5.2 0.0
2021-Sep-03 Fri ### 0.2 ### 0.2 21,364,954 ### 90.4 90.4 0.0
2021-Sep-02 Thu ### 0.175 ### ### 85.7 85.7 0.0
2021-Sep-01 Wed 0.155 ### 0.155 ### ### ### 0.0
2021-Aug-31 Tue ### 0.155 0.145 0.155 87.9 87.9 ###
2021-Aug-30 Mon ### ### ### ### 8,008,078 0 95.2 95.2 0.0
2021-Aug-27 Fri ### ### ### ### ### ### 0.0
2021-Aug-26 Thu ### 0.145 ### ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### ### ### 0.0
2021-Aug-24 Tue ### 0.145 ### ### 3,232,182 ### 89.4 89.4 0.0
2021-Aug-23 Mon ### ### ### ### ### ### 0.0
2021-Aug-20 Fri ### 0.125 ### ### 3,094,721 193,420 77.8 77.8 0.0
2021-Aug-19 Thu 0.125 ### ### ### 2,902,947 0 11.0 11.0 0.0
2021-Aug-18 Wed ### 0.125 ### 0.125 2,570,686 ### 93.3 93.3 0.0
2021-Aug-17 Tue 0.125 ### ### ### 3,786,472 0 ### ### 0.0
2021-Aug-16 Mon ### ### ### ### 3,297,273 0 ### ### 0.0
2021-Aug-13 Fri ### ### ### ### ### ### 0.0
2021-Aug-12 Thu 0.145 0.145 ### ### 1,280,724 92,852 ### ### 0.0
2021-Aug-11 Wed ### 0.145 ### ### 4,172,080 302,475 ### ### 0.0
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon ### ### ### ### 1,171,658 0 14.3 14.3 0.0
2021-Aug-06 Fri ### ### ### ### 63.1 63.1 0.0
2021-Aug-05 Thu ### 0.145 ### ### 2,102,724 152,447 ### ### 0.0
2021-Aug-04 Wed 0.145 0.145 ### ### 839,922 ### 12.3 12.3 0.0
2021-Aug-03 Tue 0.145 ### 0.1425 0.145 1,345,826 ### ### ### ###
2021-Aug-02 Mon ### 0.155 0.145 ### 66.0 66.0 0.0
2021-Jul-30 Fri 0.145 ### ### ### 2,971,726 0 90.9 90.9 0.0
2021-Jul-29 Thu 0.145 0.145 0.1375 ### ### ### 0.0
2021-Jul-28 Wed ### 0.145 ### ### ### ### 0.0
2021-Jul-27 Tue 0.145 0.145 ### ### 2,637,828 191,242 ### ### 0.0
2021-Jul-26 Mon ### ### ### 0.145 17.9 17.9 ###
2021-Jul-23 Fri ### ### ### ### ### ### 0.0
2021-Jul-22 Thu ### 0.145 ### 0.145 1,675,640 121,483 ### ### ###
2021-Jul-21 Wed ### ### ### ### 2,571,256 0 ### ### 0.0
2021-Jul-20 Tue 0.125 ### 0.1225 ### 7,217,756 442,087 93.6 93.6 0.0
2021-Jul-19 Mon 0.145 ### ### ### 6.2 6.2 0.0
2021-Jul-16 Fri 0.145 ### 0.145 0.145 1,016,746 ### 61.7 61.7 ###
2021-Jul-15 Thu ### ### 0.145 0.145 ### ### ###
2021-Jul-14 Wed ### 0.155 0.1475 ### ### ### 0.0
2021-Jul-13 Tue 0.155 0.155 0.145 ### 5,563,775 ### ### ### 0.0
2021-Jul-12 Mon 0.155 ### ### 0.155 831,889 0 ### ### ###
2021-Jul-09 Fri 0.155 ### ### 0.155 72.6 72.6 ###
2021-Jul-08 Thu ### ### 0.1575 ### 1,082,857 85,274 ### ### 0.0
2021-Jul-07 Wed ### ### 0.1575 ### 2,491,723 196,223 ### ### 0.0
2021-Jul-06 Tue ### 0.1675 ### ### 1,747,320 ### ### ### 0.0
2021-Jul-05 Mon ### ### ### ### 70.6 70.6 0.0
2021-Jul-02 Fri ### ### 0.155 ### ### ### 0.0
2021-Jul-01 Thu ### ### ### ### 1,980,452 0 10.4 10.4 0.0
2021-Jun-30 Wed 0.155 ### ### ### 3,716,978 0 96.5 96.5 0.0
2021-Jun-29 Tue 0.155 0.155 0.1475 0.155 68.1 68.1 ###
2021-Jun-28 Mon ### ### 0.155 0.155 1,990,686 154,278 ### ### ###


<< 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 10:18:49 thru 2024-06-16 10:18:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000