Pinedale Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.045	0.045	0.035	0.035	0.035	1,055,100
2026-01-28	0.045	0.045	0.040	0.040	0.040	40,200
2026-01-27	0.045	0.045	0.040	0.045	0.045	834,200
2026-01-26	0.045	0.050	0.045	0.045	0.045	203,000
2026-01-23	0.050	0.050	0.045	0.045	0.045	395,300
2026-01-22	0.045	0.050	0.045	0.050	0.050	1,111,100
2026-01-21	0.040	0.045	0.040	0.045	0.045	163,000
2026-01-20	0.040	0.040	0.040	0.040	0.040	243,400
2026-01-19	0.040	0.040	0.040	0.040	0.040	108,800
2026-01-16	0.035	0.040	0.035	0.035	0.035	204,500
2026-01-15	0.040	0.040	0.040	0.040	0.040	2,000
2026-01-14	0.035	0.040	0.035	0.040	0.040	13,300
2026-01-13	0.040	0.040	0.040	0.040	0.040	262,000
2026-01-12	0.040	0.040	0.040	0.040	0.040	104,500
2026-01-09	0.040	0.040	0.035	0.040	0.040	159,400
2026-01-08	0.035	0.035	0.035	0.035	0.035	10,400
2026-01-07	0.035	0.040	0.035	0.040	0.040	197,000
2026-01-06	0.040	0.040	0.040	0.040	0.040	42,000
2026-01-05	0.040	0.040	0.035	0.040	0.040	172,800
2026-01-02	0.035	0.035	0.035	0.035	0.035	2,800
2025-12-31	0.040	0.040	0.040	0.040	0.040	8,000
2025-12-30	0.040	0.040	0.035	0.035	0.035	268,700
2025-12-29	0.035	0.035	0.035	0.035	0.035	358,500
2025-12-24	0.030	0.030	0.030	0.030	0.030	10,400
2025-12-23	0.035	0.035	0.030	0.030	0.030	28,600
2025-12-22	0.035	0.035	0.030	0.035	0.035	486,000
2025-12-19	0.035	0.035	0.035	0.035	0.035	11,800
2025-12-18	0.035	0.035	0.030	0.035	0.035	281,400
2025-12-17	0.035	0.035	0.035	0.035	0.035	3,000
2025-12-16	0.040	0.040	0.035	0.035	0.035	13,000
2025-12-15	0.030	0.035	0.030	0.035	0.035	346,500
2025-12-12	0.035	0.035	0.030	0.030	0.030	230,800
2025-12-11	0.035	0.035	0.030	0.035	0.035	144,500
2025-12-10	0.035	0.035	0.035	0.035	0.035	220,600
2025-12-09	0.040	0.040	0.035	0.035	0.035	73,500
2025-12-08	0.035	0.040	0.035	0.035	0.035	1,072,300
2025-12-05	0.040	0.040	0.035	0.035	0.035	31,400
2025-12-04	0.035	0.035	0.030	0.035	0.035	826,800
2025-12-03	0.030	0.035	0.030	0.035	0.035	131,300
2025-12-02	0.035	0.035	0.030	0.035	0.035	203,500
2025-12-01	0.035	0.035	0.035	0.035	0.035	0
2025-11-28	0.035	0.035	0.030	0.035	0.035	46,000
2025-11-27	0.035	0.035	0.030	0.030	0.030	132,000
2025-11-26	0.035	0.035	0.035	0.035	0.035	455,400
2025-11-25	0.035	0.035	0.030	0.035	0.035	956,300
2025-11-24	0.040	0.040	0.035	0.040	0.040	603,900
2025-11-21	0.040	0.040	0.040	0.040	0.040	171,000
2025-11-20	0.040	0.040	0.035	0.035	0.035	298,600
2025-11-19	0.040	0.040	0.040	0.040	0.040	49,100
2025-11-18	0.040	0.040	0.040	0.040	0.040	224,500
2025-11-17	0.040	0.045	0.040	0.040	0.040	11,800
2025-11-14	0.045	0.045	0.040	0.040	0.040	19,000
2025-11-13	0.045	0.045	0.045	0.045	0.045	6,100
2025-11-12	0.040	0.045	0.040	0.040	0.040	182,700
2025-11-11	0.040	0.045	0.040	0.040	0.040	297,300
2025-11-10	0.040	0.045	0.040	0.040	0.040	127,700
2025-11-07	0.045	0.045	0.040	0.040	0.040	103,000
2025-11-06	0.040	0.040	0.040	0.040	0.040	444,000
2025-11-05	0.045	0.045	0.045	0.045	0.045	48,500
2025-11-04	0.045	0.045	0.045	0.045	0.045	397,000

← NewerPage 4 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.