Skip to main content
Pine Cliff Energy Ltd. (TSX:PNE)
Canada flag Canada · Delayed Price · Currency is CAD
0.890
+0.020 (2.30%)
At close: Dec 5, 2025

Pine Cliff Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.850.890.850.890.892.30%633,591
Dec 4, 20250.850.870.850.870.87-287,518
Dec 3, 20250.850.870.850.870.872.35%104,627
Dec 2, 20250.850.850.850.850.85-2.30%99,136
Dec 1, 20250.860.880.850.870.87-214,262
Nov 28, 20250.870.870.850.870.872.35%60,440
Nov 27, 20250.870.870.850.850.85-1.16%19,373
Nov 26, 20250.870.870.860.860.86-1.15%33,779
Nov 25, 20250.860.880.850.870.87-250,627
Nov 24, 20250.860.880.860.870.873.57%674,533
Nov 21, 20250.830.850.830.840.84-1.18%212,207
Nov 20, 20250.820.850.820.850.854.94%237,694
Nov 19, 20250.840.840.810.810.81-4.71%199,441
Nov 18, 20250.790.850.790.850.857.59%351,509
Nov 17, 20250.860.860.780.790.79-4.82%268,930
Nov 14, 20250.840.850.810.830.832.47%247,984
Nov 13, 20250.870.870.810.810.81-6.90%259,531
Nov 12, 20250.880.880.850.870.87-1.69%196,983
Nov 11, 20250.850.890.830.890.886.63%218,096
Nov 10, 20250.850.850.810.830.83-2.35%236,178
Nov 7, 20250.800.860.800.850.856.25%509,779
Nov 6, 20250.790.800.780.800.802.56%453,489
Nov 5, 20250.730.790.730.780.786.85%414,924
Nov 4, 20250.730.740.730.730.73-5.19%141,855
Nov 3, 20250.760.780.760.770.771.32%270,806
Oct 31, 20250.740.760.730.760.762.70%215,999
Oct 30, 20250.740.740.730.740.741.37%113,999
Oct 29, 20250.740.750.730.730.73-31,877
Oct 28, 20250.730.750.730.730.73-1.35%412,991
Oct 27, 20250.720.740.710.740.742.78%193,723
Oct 24, 20250.730.740.720.720.72-47,022
Oct 23, 20250.730.750.710.720.72-1.37%178,833
Oct 22, 20250.720.730.710.730.73-150,476
Oct 21, 20250.750.750.720.730.73-1.35%95,051
Oct 20, 20250.680.740.680.740.7410.45%612,009
Oct 17, 20250.670.690.660.670.67-140,259
Oct 16, 20250.670.680.670.670.67-1.47%99,258
Oct 15, 20250.680.690.670.680.68-1.45%103,013
Oct 14, 20250.700.700.660.690.69-1.43%118,967
Oct 10, 20250.670.700.650.700.702.94%346,713
Oct 9, 20250.700.700.670.680.68-1.45%114,574
Oct 8, 20250.700.700.680.690.69-252,281
Oct 7, 20250.680.690.660.690.692.99%245,559
Oct 6, 20250.670.670.660.670.67-104,050
Oct 3, 20250.660.670.650.670.674.69%165,469
Oct 2, 20250.660.660.630.640.64-1.54%366,543
Oct 1, 20250.630.660.630.650.653.17%295,075
Sep 30, 20250.640.640.630.630.63-3.08%25,360
Sep 29, 20250.640.650.640.650.653.17%134,218
Sep 26, 20250.640.640.630.630.63-1.56%97,281
Sep 25, 20250.630.640.620.640.641.59%202,290
Sep 24, 20250.620.630.620.630.631.61%205,745
Sep 23, 20250.620.630.620.620.62-242,617
Sep 22, 20250.620.620.600.620.621.64%313,674
Sep 19, 20250.630.630.600.610.61-1.61%513,396
Sep 18, 20250.620.620.600.620.621.64%311,789
Sep 17, 20250.630.630.610.610.61-1.61%315,710
Sep 16, 20250.620.620.620.620.62-167,187
Sep 15, 20250.630.630.610.620.62-109,576
Sep 12, 20250.620.630.620.620.62-70,173
Sep 11, 20250.630.640.620.620.62-1.59%78,887
Sep 10, 20250.620.640.620.630.631.61%359,154
Sep 9, 20250.630.630.610.620.621.64%299,932
Sep 8, 20250.590.610.590.610.613.39%177,990
Sep 5, 20250.590.590.580.590.59-680,420
Sep 4, 20250.600.600.590.590.59-103,892
Sep 3, 20250.600.600.590.590.59-3.28%214,648
Sep 2, 20250.600.620.600.610.613.39%73,003
Aug 29, 20250.590.600.580.590.59-1.67%673,937
Aug 28, 20250.600.600.580.600.601.69%232,015
Aug 27, 20250.600.610.590.590.59-1.67%207,918
Aug 26, 20250.600.600.590.600.60-120,280
Aug 25, 20250.620.640.600.600.60-4.76%221,085
Aug 22, 20250.650.650.620.630.635.00%141,896
Aug 21, 20250.620.630.600.600.60-127,039
Aug 20, 20250.610.620.600.600.60-1.64%297,802
Aug 19, 20250.630.630.610.610.61-3.17%65,710
Aug 18, 20250.620.630.620.630.63-95,926
Aug 15, 20250.640.640.630.630.63-1.56%62,577
Aug 14, 20250.620.640.620.640.641.59%19,585
Aug 13, 20250.650.660.620.630.63-250,526
Aug 12, 20250.640.640.630.630.63-3.08%59,722
Aug 11, 20250.650.650.620.650.651.56%62,360
Aug 8, 20250.640.640.640.640.64-74,364
Aug 7, 20250.660.670.630.640.64-3.76%471,634
Aug 6, 20250.710.710.660.670.66-3.62%270,059
Aug 5, 20250.700.700.690.690.68-4.17%30,300
Aug 1, 20250.720.730.680.720.711.41%145,151
Jul 31, 20250.730.730.710.710.70-1.39%34,674
Jul 30, 20250.730.740.720.720.71-110,295
Jul 29, 20250.720.720.720.720.71-1.37%15,678
Jul 28, 20250.730.740.720.730.72-1.35%125,081
Jul 25, 20250.740.750.730.740.731.37%42,815
Jul 24, 20250.740.770.730.730.72-409,374
Jul 23, 20250.740.750.730.730.72-1.35%138,290
Jul 22, 20250.750.760.720.740.73-1.33%156,952
Jul 21, 20250.760.780.750.750.74-205,518
Jul 18, 20250.720.770.720.750.745.63%222,590
Jul 17, 20250.740.750.710.710.70-160,308
Jul 16, 20250.750.750.710.710.70-5.33%228,952