Pinedale Energy Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.230	0.240	0.220	0.225	0.225	1,044,200
2023-06-14	0.245	0.245	0.230	0.240	0.240	532,200
2023-06-13	0.235	0.250	0.235	0.240	0.240	521,700
2023-06-12	0.255	0.260	0.230	0.235	0.235	716,000
2023-06-09	0.270	0.270	0.250	0.250	0.250	246,600
2023-06-08	0.270	0.275	0.255	0.255	0.255	443,500
2023-06-07	0.290	0.290	0.260	0.260	0.260	328,200
2023-06-06	0.295	0.300	0.280	0.280	0.280	381,000
2023-06-05	0.300	0.305	0.280	0.300	0.300	1,016,200
2023-06-02	0.255	0.290	0.255	0.290	0.290	575,600
2023-06-01	0.240	0.255	0.235	0.255	0.255	456,600
2023-05-31	0.260	0.260	0.235	0.235	0.235	752,700
2023-05-30	0.270	0.270	0.250	0.250	0.250	421,100
2023-05-29	0.260	0.265	0.255	0.255	0.255	447,300
2023-05-26	0.285	0.285	0.265	0.270	0.270	424,700
2023-05-25	0.290	0.290	0.275	0.280	0.280	256,200
2023-05-24	0.295	0.295	0.280	0.280	0.280	191,400
2023-05-23	0.290	0.300	0.280	0.295	0.295	622,700
2023-05-19	0.280	0.285	0.270	0.280	0.280	120,900
2023-05-18	0.290	0.290	0.275	0.275	0.275	85,300
2023-05-17	0.295	0.295	0.280	0.285	0.285	370,300
2023-05-16	0.295	0.305	0.290	0.295	0.295	762,900
2023-05-15	0.295	0.310	0.290	0.290	0.290	796,800
2023-05-12	0.265	0.285	0.255	0.285	0.285	881,400
2023-05-11	0.285	0.285	0.263	0.265	0.265	986,400
2023-05-10	0.285	0.300	0.265	0.285	0.285	1,800,300
2023-05-09	0.300	0.300	0.290	0.290	0.290	522,700
2023-05-08	0.320	0.320	0.295	0.300	0.300	353,000
2023-05-05	0.300	0.315	0.300	0.310	0.310	814,300
2023-05-04	0.340	0.340	0.295	0.300	0.300	2,404,200
2023-05-03	0.365	0.365	0.335	0.350	0.350	1,065,900
2023-05-02	0.365	0.365	0.340	0.360	0.360	715,400
2023-05-01	0.380	0.385	0.360	0.370	0.370	813,000
2023-04-28	0.415	0.420	0.380	0.390	0.390	665,400
2023-04-27	0.445	0.445	0.400	0.410	0.410	789,700
2023-04-26	0.455	0.455	0.435	0.440	0.440	520,100
2023-04-25	0.475	0.480	0.445	0.460	0.460	1,259,800
2023-04-24	0.455	0.495	0.455	0.470	0.470	4,860,500
2023-04-21	0.440	0.450	0.400	0.410	0.410	668,000
2023-04-20	0.445	0.455	0.430	0.435	0.435	444,600
2023-04-19	0.430	0.450	0.430	0.445	0.445	640,500
2023-04-18	0.470	0.470	0.425	0.425	0.425	1,026,800
2023-04-17	0.520	0.570	0.445	0.450	0.450	4,198,100
2023-04-14	0.490	0.490	0.475	0.485	0.485	226,300
2023-04-13	0.490	0.490	0.475	0.490	0.490	124,500
2023-04-12	0.500	0.500	0.475	0.490	0.490	265,600
2023-04-11	0.500	0.520	0.485	0.485	0.485	246,600
2023-04-10	0.495	0.500	0.490	0.500	0.500	158,300
2023-04-06	0.480	0.520	0.480	0.510	0.510	524,800
2023-04-05	0.510	0.530	0.480	0.490	0.490	211,300
2023-04-04	0.520	0.540	0.490	0.500	0.500	1,344,600
2023-04-03	0.550	0.570	0.530	0.530	0.530	751,600
2023-03-31	0.510	0.550	0.510	0.550	0.550	313,200
2023-03-30	0.510	0.530	0.500	0.510	0.510	321,100
2023-03-29	0.510	0.520	0.500	0.500	0.500	713,000
2023-03-28	0.550	0.550	0.510	0.520	0.520	1,206,400
2023-03-27	0.590	0.600	0.550	0.560	0.560	976,100
2023-03-24	0.600	0.600	0.560	0.570	0.570	266,200
2023-03-23	0.600	0.630	0.590	0.610	0.610	406,800
2023-03-22	0.530	0.630	0.520	0.630	0.630	849,900

← NewerPage 15 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.