Skip to main content
Peninsula Energy Limited (ASX:PEN)
Australia flag Australia · Delayed Price · Currency is AUD
0.640
-0.040 (-5.88%)
Mar 6, 2026, 4:10 PM AEST

Peninsula Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.660.670.630.640.64-5.88%3,215,985
Mar 5, 20260.690.710.670.680.683.82%1,555,251
Mar 4, 20260.710.720.660.660.66-11.49%3,513,421
Mar 3, 20260.800.820.720.740.74-1.33%2,887,089
Mar 2, 20260.740.760.700.750.75-2,505,065
Feb 27, 20260.750.750.730.750.75-1.32%1,146,100
Feb 26, 20260.770.770.730.760.76-1.30%1,697,082
Feb 25, 20260.760.790.750.770.775.48%2,226,303
Feb 24, 20260.760.770.730.730.73-3.31%1,776,133
Feb 23, 20260.810.810.750.760.76-5.03%2,057,712
Feb 20, 20260.750.820.750.800.806.71%6,265,601
Feb 19, 20260.740.760.720.750.754.20%2,691,534
Feb 18, 20260.680.730.660.720.728.33%2,330,395
Feb 17, 20260.680.690.660.660.66-2.94%975,648
Feb 16, 20260.700.700.660.680.68-0.73%1,031,679
Feb 13, 20260.690.710.680.690.69-6.16%1,865,978
Feb 12, 20260.750.760.710.730.73-2.01%1,232,855
Feb 11, 20260.750.760.710.750.75-3.87%2,360,477
Feb 10, 20260.710.780.700.780.7813.97%4,359,459
Feb 9, 20260.700.710.660.680.686.25%4,043,815
Feb 6, 20260.700.700.640.640.64-12.93%5,214,003
Feb 5, 20260.780.780.720.740.74-8.13%5,045,117
Feb 4, 20260.850.850.790.800.80-3,302,878
Feb 3, 20260.820.830.790.800.80-4.19%6,642,324
Feb 2, 20260.900.900.820.840.84-8.74%7,204,376
Jan 30, 20260.981.020.920.920.92-4.19%30,954,260
Jan 29, 20261.071.070.950.960.96-5.45%13,848,270
Jan 28, 20261.041.081.001.011.013.06%9,361,516
Jan 27, 20261.031.050.970.980.98-2.97%8,708,289
Jan 23, 20260.951.030.941.011.016.88%9,993,977
Jan 22, 20260.951.000.920.950.95-5,872,828
Jan 21, 20260.880.950.800.950.9511.83%12,388,390
Jan 20, 20260.900.910.840.850.85-6.11%2,480,103
Jan 19, 20260.870.920.850.900.904.05%5,447,168
Jan 16, 20260.840.880.820.870.875.49%6,086,185
Jan 15, 20260.790.840.780.820.826.49%5,228,352
Jan 14, 20260.750.790.740.770.773.36%2,196,843
Jan 13, 20260.740.800.730.750.752.76%4,045,626
Jan 12, 20260.720.740.720.730.732.11%2,901,110
Jan 9, 20260.700.720.690.710.71-1,447,520
Jan 8, 20260.710.740.710.710.71-1.39%1,789,242
Jan 7, 20260.740.750.710.720.72-1.37%1,344,393
Jan 6, 20260.740.770.720.730.73-0.68%1,628,681
Jan 5, 20260.750.790.720.740.745.76%2,062,861
Jan 2, 20260.650.740.650.700.707.75%3,025,305
Dec 31, 20250.660.670.650.650.65-4.44%953,800
Dec 30, 20250.660.680.650.680.680.75%757,871
Dec 29, 20250.650.690.630.670.673.08%3,377,131
Dec 24, 20250.660.680.640.650.65-2.99%1,256,156
Dec 23, 20250.680.680.640.670.67-1.47%2,321,362
Dec 22, 20250.660.680.620.680.683.03%2,681,104
Dec 19, 20250.570.660.570.660.6610.00%11,864,050
Dec 18, 20250.610.610.570.600.60-1.64%2,023,363
Dec 17, 20250.550.610.530.610.6111.93%2,340,817
Dec 16, 20250.540.550.520.550.55-0.91%1,372,948
Dec 15, 20250.550.550.510.550.55-4.35%1,904,401
Dec 12, 20250.530.600.530.580.5810.58%4,656,856
Dec 11, 20250.500.540.500.520.524.00%3,312,884
Dec 10, 20250.490.520.480.500.502.04%2,958,676
Dec 9, 20250.480.490.480.490.491.03%879,899
Dec 8, 20250.500.510.470.490.49-6.73%2,241,628
Dec 5, 20250.560.560.520.520.52-2.80%3,720,810
Dec 4, 20250.560.560.530.540.54-0.93%1,504,492
Dec 3, 20250.510.550.510.540.545.88%1,844,110
Dec 2, 20250.500.520.490.510.51-1,722,826
Dec 1, 20250.510.510.480.510.51-0.97%1,418,112
Nov 28, 20250.490.520.490.520.525.10%1,304,766
Nov 27, 20250.490.500.470.490.491.03%1,349,279
Nov 26, 20250.460.500.460.490.498.99%2,542,186
Nov 25, 20250.460.480.450.450.45-2,175,595
Nov 24, 20250.440.460.440.450.45-1.11%1,549,244
Nov 21, 20250.450.450.430.450.45-6.25%2,614,854
Nov 20, 20250.480.520.480.480.484.35%3,181,968
Nov 19, 20250.450.480.450.460.464.55%1,592,189
Nov 18, 20250.460.470.440.440.44-7.37%1,913,936
Nov 17, 20250.500.500.460.480.483.26%1,455,716
Nov 14, 20250.480.480.450.460.46-7.07%2,762,696
Nov 13, 20250.500.500.490.500.501.02%700,748
Nov 12, 20250.510.520.490.490.49-3.92%1,402,067
Nov 11, 20250.530.530.500.510.51-3.77%1,908,430
Nov 10, 20250.490.540.490.530.5311.58%1,784,796
Nov 7, 20250.490.500.470.480.48-6.86%3,117,097
Nov 6, 20250.520.520.500.510.51-0.97%2,406,342
Nov 5, 20250.530.540.500.520.52-8.04%5,754,294
Nov 4, 20250.580.580.560.560.56-5.08%5,090,211
Nov 3, 20250.590.620.580.590.59-3,400,309
Oct 31, 20250.590.620.570.590.59-4,251,258
Oct 30, 20250.640.690.570.590.59-7.81%6,621,644
Oct 29, 20250.620.650.620.640.6414.29%4,042,580
Oct 28, 20250.570.580.530.560.56-3.45%2,803,748
Oct 27, 20250.560.600.560.580.581.75%2,504,509
Oct 24, 20250.590.590.550.570.572.70%2,361,876
Oct 23, 20250.560.580.550.560.56-3.48%2,778,112
Oct 22, 20250.580.590.540.580.58-6.50%4,946,896
Oct 21, 20250.650.650.610.620.62-3.91%3,339,100
Oct 20, 20250.670.670.620.640.64-5.88%3,816,057
Oct 17, 20250.730.730.670.680.68-8.72%5,119,358
Oct 16, 20250.710.780.710.750.755.67%5,768,310
Oct 15, 20250.690.710.670.710.7110.16%8,268,617
Oct 14, 20250.610.650.610.640.649.40%4,041,889