(PEN) PENINSULA ENERGY LIMITED Daily Prices Page 7...
TOC    Company Info for PEN    Limits
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).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 74
| 0.0 |
MAX
| 1.45
| 422,161,777
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for PEN    Bottom
End of day Prices (full format), 150 Days for (PEN) PENINSULA ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2020-Nov-18 Wed
| 0.076
| 0.076
| 0.073
| 0.074
| 4,375,588
| 325,981
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 0.071
| 0.076
| 0.071
| 0.076
| 9,730,424
| 715,186
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| 0.071
| ###
| 0.071
| 1,295,787
| ###
| 86.5
| 86.5
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 2,822,441
| 0
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| 0.071
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 507,021
| 0
| 66.5
| 66.5
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 18,079
| 0
| 63.8
| 63.8
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 1,572,084
| 0
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 886,871
| 0
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| 1,697,024
| 0
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 3,467,681
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 1,065,350
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 2,094,853
| 0
| 87.0
| 87.0
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 812,282
| 0
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 1,000,520
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,707,674
| 0
| 63.5
| 63.5
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 2,629,849
| 0
| 36.2
| 36.2
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 4,518,486
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 5,771,079
| 0
| 9.5
| 9.5
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 1,054,682
| 0
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 2,820,246
| 0
| 20.4
| 20.4
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 5,245,572
| 0
| 20.9
| 20.9
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 1,334,980
| 0
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 5,092,743
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 3,653,040
| 0
| 22.3
| 22.3
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 5,750,770
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 5,015,849
| 0
| 86.4
| 86.4
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 1,395,143
| 0
| 68.4
| 68.4
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 5,449,942
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| 0.071
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| 0.071
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 7,055,453
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Aug-28 Fri
| 0.071
| 0.071
| ###
| ###
| 4,138,582
| ###
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| 0.071
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2020-Aug-25 Tue
| 0.073
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 0.076
| 0.076
| 0.072
| 0.072
| 5,707,572
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 0.072
| 0.076
| 0.071
| 0.075
|
|
| 87.3
| 87.3
| 0.0 |
2020-Aug-20 Thu
| ###
| 0.071
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2020-Aug-19 Wed
| 0.071
| 0.071
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2020-Aug-18 Tue
| ###
| 0.071
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 0.073
| 0.075
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2020-Aug-14 Fri
| 0.072
| 0.073
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| 0.071
| ###
| 0.071
| 2,760,843
| ###
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2020-Aug-11 Tue
| ###
| 0.073
| ###
| 0.071
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| 4,779,824
| 0
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 9,486,785
| 0
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 3,029,184
| 0
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 2,267,343
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 0.058
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 2,524,155
| 0
| 24.8
| 24.8
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
| 8,453,370
| 0
| 73.5
| 73.5
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2020-Jul-23 Thu
| ###
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| 0.071
| ###
| 0.071
| 14,197,844
| 504,023
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 19,809,357
| 0
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
| 20,421,376
| 0
| 26.9
| 26.9
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| 0.056
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| 0.057
| ###
| 13,000,520
| ###
| 19.4
| 19.4
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 1,858,125
| 0
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
| 3,899,847
| 0
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 5,724,580
| 0
| 17.4
| 17.4
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 4,944,780
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| ###
| ###
| 23,690,346
| 0
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 0.071
| 0.072
| ###
| 0.072
| 6,916,225
| 248,984
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 0.072
| 0.073
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| 0.074
| 0.074
| 0.072
| 0.072
| 1,492,470
| 108,950
| 18.3
| 18.3
| 0.0 |
2020-Jun-25 Thu
| 0.074
| 0.074
| 0.072
| 0.072
| 644,476
| 47,046
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 0.073
| 0.075
| 0.072
| 0.075
| 1,657,753
| 121,844
| 83.9
| 83.9
| 0.0 |
2020-Jun-23 Tue
| 0.074
| 0.074
| 0.071
| 0.072
| 1,495,056
| ###
| 23.4
| 23.4
| 0.0 |
2020-Jun-22 Mon
| 0.075
| 0.076
| 0.072
| 0.072
|
|
| 14.3
| 14.3
| 0.0 |
2020-Jun-19 Fri
| 0.072
| 0.074
| 0.072
| 0.073
| 1,132,644
| 82,683
| 73.3
| 73.3
| 0.0 |
2020-Jun-18 Thu
| 0.074
| 0.074
| 0.071
| 0.071
| 1,391,271
| ###
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 0.071
| 0.072
| ###
| 0.072
| 3,108,255
| ###
| 80.1
| 80.1
| 0.0 |
2020-Jun-16 Tue
| 0.071
| 0.072
| ###
| ###
| 3,957,785
| 142,480
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 0.075
| 0.075
| ###
| ###
| 5,661,655
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| 0.076
| 0.076
| 0.073
| 0.074
| 1,060,747
| 79,025
| 18.3
| 18.3
| 0.0 |
2020-Jun-11 Thu
| 0.082
| 0.082
| 0.076
| 0.078
|
|
| 22.0
| 22.0
| 0.0 |
2020-Jun-10 Wed
| 0.083
| 0.085
| 0.082
| 0.085
|
|
| 81.9
| 81.9
| ### |
2020-Jun-09 Tue
| 0.088
| 0.088
| 0.081
| 0.082
| 2,810,350
| 237,474
| 9.0
| 9.0
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 2,414,158
| 0
| 12.7
| 12.7
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 0.086
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-28 Thu
| ###
| 0.145
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2020-May-27 Wed
| ###
| 0.145
| ###
| ###
| 1,600,856
| ###
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 809,247
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 191,943
| 0
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| 0.127
| 0.127
|
|
| 8.1
| 8.1
| ### |
2020-May-20 Wed
| 0.125
| ###
| 0.125
| ###
| 144,389
| 9,024
| 92.2
| 92.2
| 0.0 |
2020-May-19 Tue
| ###
| ###
| 0.125
| ###
| 369,621
| ###
| 68.8
| 68.8
| 0.0 |
2020-May-18 Mon
| 0.125
| ###
| 0.125
| ###
| 771,774
| ###
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 0.125
| ###
| 767,171
| 47,948
| 78.1
| 78.1
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 758,522
| 0
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-08 Fri
| 0.145
| 0.145
| ###
| 0.142
| 695,444
| ###
| 18.2
| 18.2
| ### |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| 0.142
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 0.145
| ###
| ###
| ###
| 1,629,029
| 0
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 0.145
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2020-Apr-30 Thu
| 0.145
| 0.155
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| 0.145
|
|
| 11.9
| 11.9
| ### |
2020-Apr-28 Tue
| ###
| 0.175
| ###
| 0.145
| 4,339,572
| ###
| 1.7
| 1.7
| ### |
2020-Apr-27 Mon
| ###
| 0.2
| ###
| ###
| 1,396,086
| ###
| 8.4
| 8.4
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 0.155
| 0.22
| ###
| 0.22
| 5,751,477
| ###
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 0.145
| 0.145
| ###
| ###
| 1,414,055
| ###
| ###
| ###
| 0.0 |
Server processing from 2024-06-16 08:27:28 thru 2024-06-16 08:27:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|