Pine Cliff Energy Ltd. PNE
TSX · Canada · Energy Minerals
CAD 0.51000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.52 | CAD 0.50 | 1.00M |
| 2026-09-30 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.51 | 108.40K |
| 2026-09-29 | CAD 0.51 | -5.56% | CAD 0.54 | CAD 0.54 | CAD 0.51 | 292.80K |
| 2026-09-28 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.53 |
| 108.90K |
| 2026-09-25 | CAD 0.54 | -1.82% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 57.50K |
| 2026-09-24 | CAD 0.55 | +3.77% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 512.50K |
| 2026-09-23 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 129.50K |
| 2026-09-22 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 28.10K |
| 2026-09-21 | CAD 0.53 | +1.92% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 19.70K |
| 2026-09-18 | CAD 0.52 | -1.89% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 100.30K |
| 2026-09-17 | CAD 0.53 | -1.85% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 139.10K |
| 2026-09-16 | CAD 0.54 | 0.00% | CAD 0.54 | CAD 0.55 | CAD 0.53 | 197.70K |
| 2026-09-15 | CAD 0.54 | +3.85% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 131.10K |
| 2026-09-14 | CAD 0.52 | -1.89% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 251.80K |
| 2026-09-11 | CAD 0.53 | +1.92% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 381.80K |
| 2026-09-10 | CAD 0.52 | -3.70% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 244.70K |
| 2026-09-09 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 181.30K |
| 2026-09-08 | CAD 0.54 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 193.40K |
| 2026-09-04 | CAD 0.54 | -3.57% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 119.00K |
| 2026-09-03 | CAD 0.56 | +1.82% | CAD 0.56 | CAD 0.58 | CAD 0.55 | 417.70K |
| 2026-09-02 | CAD 0.55 | +1.85% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 47.90K |
| 2026-09-01 | CAD 0.54 | -1.82% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 184.50K |
| 2026-08-31 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 109.90K |
| 2026-08-28 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 258.00K |
| 2026-08-27 | CAD 0.58 | +5.45% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 532.80K |
| 2026-08-26 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 189.90K |
| 2026-08-25 | CAD 0.55 | +3.77% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 36.70K |
| 2026-08-24 | CAD 0.53 | -1.85% | CAD 0.53 | CAD 0.54 | CAD 0.53 | 29.40K |
| 2026-08-21 | CAD 0.54 | -1.82% | CAD 0.54 | CAD 0.54 | CAD 0.53 | 114.60K |
| 2026-08-20 | CAD 0.55 | +1.85% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 92.30K |
| 2026-08-19 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 250.00K |
| 2026-08-18 | CAD 0.53 | 0.00% | CAD 0.52 | CAD 0.55 | CAD 0.52 | 504.30K |
| 2026-08-17 | CAD 0.53 | +1.92% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 180.20K |
| 2026-08-14 | CAD 0.52 | 0.00% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 510.50K |
| 2026-08-13 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.54 | CAD 0.51 | 1.64M |
| 2026-08-12 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 420.30K |
| 2026-08-11 | CAD 0.51 | -1.92% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 353.20K |
| 2026-08-10 | CAD 0.52 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 474.40K |
| 2026-08-07 | CAD 0.52 | 0.00% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 469.70K |
| 2026-08-06 | CAD 0.52 | -3.70% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 174.80K |
| 2026-08-05 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 142.50K |
| 2026-08-04 | CAD 0.55 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.54 | 316.80K |
| 2026-07-31 | CAD 0.55 | -1.79% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 261.30K |
| 2026-07-30 | CAD 0.56 | +1.82% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 138.20K |
| 2026-07-29 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 302.70K |
| 2026-07-28 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 70.20K |
| 2026-07-27 | CAD 0.55 | -1.79% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 42.00K |
| 2026-07-24 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.56 | 75.70K |
| 2026-07-23 | CAD 0.56 | 0.00% | CAD 0.57 | CAD 0.58 | CAD 0.56 | 423.60K |
| 2026-07-22 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.56 | 108.20K |
| 2026-07-21 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 186.20K |
| 2026-07-20 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 16.20K |
| 2026-07-17 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.57 | CAD 0.56 | 59.80K |
| 2026-07-16 | CAD 0.57 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 322.50K |
| 2026-07-15 | CAD 0.57 | +3.64% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 289.90K |
| 2026-07-14 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 204.90K |
| 2026-07-13 | CAD 0.57 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.57 | 24.00K |
| 2026-07-10 | CAD 0.57 | -1.72% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 221.20K |
| 2026-07-09 | CAD 0.58 | -1.69% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 223.30K |
| 2026-07-08 | CAD 0.59 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.59 | 239.20K |
| 2026-07-07 | CAD 0.59 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.59 | 76.10K |
| 2026-07-06 | CAD 0.59 | +3.51% | CAD 0.59 | CAD 0.61 | CAD 0.59 | 466.10K |
| 2026-07-03 | CAD 0.57 | +1.79% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 140.30K |
| 2026-07-02 | CAD 0.56 | -1.75% | CAD 0.56 | CAD 0.57 | CAD 0.56 | 66.40K |
| 2026-06-30 | CAD 0.57 | +1.79% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 413.60K |
| 2026-06-29 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 156.40K |
| 2026-06-26 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 22.30K |
| 2026-06-25 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 103.40K |
| 2026-06-24 | CAD 0.58 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 134.80K |
| 2026-06-23 | CAD 0.58 | -3.33% | CAD 0.59 | CAD 0.59 | CAD 0.58 | 125.40K |
| 2026-06-22 | CAD 0.60 | +1.69% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 76.80K |
| 2026-06-19 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.59 | 13.60K |
| 2026-06-18 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 160.40K |
| 2026-06-17 | CAD 0.59 | -3.28% | CAD 0.59 | CAD 0.60 | CAD 0.59 | 21.20K |
| 2026-06-16 | CAD 0.61 | +1.67% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 474.30K |
| 2026-06-15 | CAD 0.60 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.60 | 121.60K |
| 2026-06-12 | CAD 0.60 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.60 | 32.30K |
| 2026-06-11 | CAD 0.60 | -3.23% | CAD 0.61 | CAD 0.61 | CAD 0.60 | 2.30K |
| 2026-06-10 | CAD 0.62 | +5.08% | CAD 0.60 | CAD 0.62 | CAD 0.59 | 86.50K |
| 2026-06-09 | CAD 0.59 | -6.35% | CAD 0.61 | CAD 0.61 | CAD 0.59 | 296.40K |
| 2026-06-08 | CAD 0.63 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 300.60K |
| 2026-06-05 | CAD 0.63 | -3.08% | CAD 0.65 | CAD 0.65 | CAD 0.62 | 174.70K |
| 2026-06-04 | CAD 0.65 | +1.56% | CAD 0.64 | CAD 0.65 | CAD 0.63 | 41.80K |
| 2026-06-03 | CAD 0.64 | +1.59% | CAD 0.63 | CAD 0.64 | CAD 0.62 | 548.90K |
| 2026-06-02 | CAD 0.63 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 214.90K |
| 2026-06-01 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.64 | CAD 0.62 | 424.40K |
| 2026-05-29 | CAD 0.63 | +3.28% | CAD 0.61 | CAD 0.63 | CAD 0.60 | 239.20K |
| 2026-05-28 | CAD 0.61 | +7.02% | CAD 0.58 | CAD 0.61 | CAD 0.58 | 339.90K |
| 2026-05-27 | CAD 0.57 | -3.39% | CAD 0.58 | CAD 0.58 | CAD 0.57 | 85.70K |
| 2026-05-26 | CAD 0.59 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 99.10K |