Skip to main content
Pacific Edge Limited (NZE:PEB)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.159
-0.001 (-0.63%)
At close: Dec 5, 2025

Pacific Edge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.160.160.16-0.63%635,399
Dec 4, 20250.160.160.160.160.16-921,110
Dec 3, 20250.160.160.160.160.161.91%251,960
Dec 2, 20250.160.160.160.160.163.29%24,205
Dec 1, 20250.150.160.150.150.151.33%483,582
Nov 28, 20250.140.150.140.150.154.17%1,296,433
Nov 27, 20250.150.150.140.140.14-5.88%792,694
Nov 26, 20250.160.170.150.150.15-7.83%814,730
Nov 25, 20250.180.180.170.170.17-8.29%2,137,757
Nov 24, 20250.180.180.180.180.183.43%375,202
Nov 21, 20250.180.180.170.180.18-0.57%124,757
Nov 20, 20250.180.180.180.180.182.92%158,605
Nov 19, 20250.170.170.170.170.17-11,872
Nov 18, 20250.170.170.160.170.171.18%825,363
Nov 17, 20250.170.170.170.170.17-72,390
Nov 14, 20250.180.180.170.170.17-3.43%591,026
Nov 13, 20250.170.180.170.180.181.16%240,690
Nov 12, 20250.170.170.170.170.170.58%298,535
Nov 11, 20250.170.180.170.170.170.58%299,032
Nov 10, 20250.180.180.170.170.17-4.47%257,387
Nov 7, 20250.180.180.180.180.18-1.65%417,420
Nov 6, 20250.190.190.180.180.18-1.62%69,269
Nov 5, 20250.190.190.190.190.19-1.60%351,968
Nov 4, 20250.190.190.190.190.19-2.59%487,300
Nov 3, 20250.190.190.190.190.192.66%325,379
Oct 31, 20250.190.190.190.190.190.53%415,572
Oct 30, 20250.190.190.190.190.19-1.06%286,729
Oct 29, 20250.190.190.190.190.19-132,219
Oct 28, 20250.190.190.190.190.19-1.56%1,121,367
Oct 24, 20250.190.190.190.190.193.23%333,365
Oct 23, 20250.190.190.190.190.19-2.11%1,018,335
Oct 22, 20250.190.190.190.190.19-1.55%560,278
Oct 21, 20250.190.190.190.190.191.05%173,596
Oct 20, 20250.200.200.190.190.19-2.05%618,791
Oct 17, 20250.190.200.190.200.20-263,455
Oct 16, 20250.190.200.190.200.202.63%246,784
Oct 15, 20250.190.200.190.190.190.53%588,957
Oct 14, 20250.190.200.170.190.19-0.53%3,003,083
Oct 13, 20250.200.200.190.190.19-2.56%584,064
Oct 10, 20250.200.210.200.200.20-2.01%316,075
Oct 9, 20250.200.210.200.200.20-0.50%640,773
Oct 8, 20250.210.210.200.200.20-2.44%623,882
Oct 7, 20250.210.210.200.210.215.13%545,257
Oct 6, 20250.200.210.200.200.20-1.52%1,084,640
Oct 3, 20250.210.210.200.200.201.02%417,022
Oct 2, 20250.200.210.190.200.20-1.51%1,703,907
Oct 1, 20250.190.200.190.200.204.74%577,527
Sep 30, 20250.190.190.180.190.191.06%618,246
Sep 29, 20250.190.190.180.190.191.08%213,262
Sep 26, 20250.180.190.180.190.193.91%243,624
Sep 25, 20250.180.180.180.180.182.87%438,011
Sep 24, 20250.170.170.170.170.173.57%397,189
Sep 23, 20250.180.180.170.170.17-4.00%724,229
Sep 22, 20250.180.180.170.180.18-1.69%372,069
Sep 19, 20250.180.180.170.180.18-0.56%959,435
Sep 18, 20250.190.190.180.180.18-3.24%735,272
Sep 17, 20250.190.190.190.190.19-0.54%654,166
Sep 16, 20250.200.200.190.190.19-6.53%1,787,040
Sep 15, 20250.180.230.180.200.2024.38%4,064,567
Sep 12, 20250.170.170.160.160.16-2.44%423,687
Sep 11, 20250.160.170.160.160.163.14%1,356,287
Sep 10, 20250.140.170.140.160.1612.77%2,700,685
Sep 9, 20250.140.140.140.140.14-0.70%607,675
Sep 8, 20250.140.140.140.140.140.71%113,061
Sep 5, 20250.140.140.140.140.14-0.70%683,689
Sep 4, 20250.140.140.140.140.14-388,442
Sep 3, 20250.140.140.140.140.141.43%537,472
Sep 2, 20250.140.140.140.140.14-567,537
Sep 1, 20250.140.140.140.140.14-375,504
Aug 29, 20250.140.140.140.140.142.94%776,234
Aug 28, 20250.140.140.140.140.14-2.86%179,361
Aug 27, 20250.140.150.140.140.143.70%764,864
Aug 26, 20250.150.150.130.140.14-5.59%1,292,887
Aug 25, 20250.140.150.140.140.147.52%1,554,985
Aug 22, 20250.130.130.130.130.137.26%150,356
Aug 21, 20250.130.130.120.120.12-2.36%299,813
Aug 20, 20250.130.130.130.130.131.60%291,833
Aug 19, 20250.130.140.130.130.132.46%1,400,045
Aug 18, 20250.110.120.110.120.127.02%618,220
Aug 15, 20250.110.120.110.110.116.54%710,857
Aug 14, 20250.100.110.100.110.114.90%167,624
Aug 13, 20250.100.100.100.100.10-0.97%1,107,434
Aug 12, 20250.110.110.100.100.10-0.96%341,663
Aug 11, 20250.110.110.100.100.10-183,042
Aug 8, 20250.100.110.100.100.101.96%191,327
Aug 7, 20250.100.100.100.100.102.00%584,823
Aug 6, 20250.100.100.100.100.10-0.99%278,498
Aug 5, 20250.100.110.100.100.10-324,413
Aug 4, 20250.110.110.100.100.10-2.88%280,004
Aug 1, 20250.100.100.100.100.104.00%85,956
Jul 31, 20250.100.100.100.100.10-0.99%430,139
Jul 30, 20250.100.100.100.100.101.00%534,592
Jul 29, 20250.100.100.100.100.10-1.96%364,010
Jul 28, 20250.110.110.100.100.10-2.86%132,415
Jul 25, 20250.110.110.100.110.11-174,555
Jul 24, 20250.110.110.100.110.11-0.94%222,668
Jul 23, 20250.110.110.100.110.112.91%365,054
Jul 22, 20250.110.110.100.100.10-371,852
Jul 21, 20250.100.110.100.100.10-0.96%180,946
Jul 18, 20250.110.110.100.100.10-0.95%749,739