Frankfurt - Delayed Quote EUR

Peninsula Energy Limited (P1M.F)

Compare
0.6870 -0.0460 (-6.28%)
As of 8:52:55 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 0.6760 0.6870 0.6760 0.6870 0.6870 1,000
Dec 13, 2024 0.6940 0.7350 0.6940 0.7330 0.7330 5,788
Dec 12, 2024 0.6800 0.6800 0.6680 0.6680 0.6680 1,231
Dec 11, 2024 0.6710 0.6710 0.6710 0.6710 0.6710 -
Dec 10, 2024 0.6810 0.6870 0.6810 0.6870 0.6870 1,200
Dec 9, 2024 0.7000 0.7010 0.6990 0.7010 0.7010 26,770
Dec 6, 2024 0.6560 0.6560 0.6560 0.6560 0.6560 -
Dec 5, 2024 0.6760 0.7380 0.6760 0.7380 0.7380 18,300
Dec 4, 2024 0.6930 0.7460 0.6930 0.7460 0.7460 3,500
Dec 3, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 2, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 29, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 28, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 27, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 26, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 25, 2024 1:20 Stock Splits
Nov 25, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Nov 22, 2024 0.7000 0.7400 0.6960 0.7400 0.7400 30,493
Nov 21, 2024 0.6940 0.7300 0.6800 0.7300 0.7300 47,555
Nov 20, 2024 0.7160 0.7520 0.7160 0.7360 0.7360 22,450
Nov 19, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 33,973
Nov 18, 2024 0.7520 0.7880 0.7480 0.7880 0.7880 33,025
Nov 15, 2024 0.7980 0.8400 0.7980 0.8140 0.8140 74,075
Nov 14, 2024 1.0000 1.0080 1.0000 1.0080 1.0080 50
Nov 13, 2024 1.0220 1.0900 1.0220 1.0780 1.0780 9,478
Nov 12, 2024 1.0600 1.1160 1.0600 1.1160 1.1160 750
Nov 11, 2024 1.1460 1.1460 1.1460 1.1460 1.1460 2,346
Nov 8, 2024 1.0700 1.1180 1.0700 1.1160 1.1160 12,500
Nov 7, 2024 1.0600 1.0840 1.0600 1.0600 1.0600 25,000
Nov 6, 2024 1.1100 1.1140 1.0800 1.1140 1.1140 4,529
Nov 5, 2024 1.0600 1.1200 1.0600 1.1100 1.1100 5,826
Nov 4, 2024 1.1400 1.1400 1.1180 1.1180 1.1180 2,022
Nov 1, 2024 1.1200 1.1420 1.1200 1.1420 1.1420 11,837
Oct 31, 2024 1.1760 1.1760 1.1480 1.1480 1.1480 7,799
Oct 30, 2024 1.1200 1.2000 1.1200 1.1780 1.1780 4,586
Oct 29, 2024 1.1280 1.1380 1.1280 1.1380 1.1380 7,925
Oct 28, 2024 1.1400 1.1960 1.1400 1.1960 1.1960 2,571
Oct 25, 2024 1.1800 1.2200 1.1800 1.2200 1.2200 5,932
Oct 24, 2024 1.2380 1.2380 1.2200 1.2280 1.2280 22,762
Oct 23, 2024 1.2740 1.2740 1.2600 1.2680 1.2680 67,384
Oct 22, 2024 1.3260 1.3560 1.3000 1.3000 1.3000 41,770
Oct 21, 2024 1.3600 1.3860 1.3240 1.3240 1.3240 29,501
Oct 18, 2024 1.3400 1.3960 1.3400 1.3960 1.3960 3,645
Oct 17, 2024 1.4980 1.4980 1.3740 1.4000 1.4000 19,289
Oct 16, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Oct 15, 2024 1.1720 1.3520 1.1720 1.3520 1.3520 362
Oct 14, 2024 1.1620 1.1620 1.1620 1.1620 1.1620 -
Oct 11, 2024 1.1480 1.1480 1.1480 1.1480 1.1480 -
Oct 10, 2024 1.1340 1.1340 1.1340 1.1340 1.1340 -
Oct 9, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Oct 8, 2024 1.1280 1.1280 1.1280 1.1280 1.1280 -
Oct 7, 2024 1.2200 1.2200 1.2200 1.2200 1.2200 -
Oct 4, 2024 1.1700 1.1700 1.1700 1.1700 1.1700 -
Oct 3, 2024 1.1340 1.1340 1.1340 1.1340 1.1340 -
Oct 2, 2024 1.1720 1.1720 1.1720 1.1720 1.1720 -
Oct 1, 2024 1.1340 1.1340 1.1340 1.1340 1.1340 -
Sep 30, 2024 1.0580 1.0580 1.0580 1.0580 1.0580 -
Sep 27, 2024 1.0860 1.0860 1.0860 1.0860 1.0860 -
Sep 26, 2024 1.1200 1.2300 1.1200 1.2300 1.2300 350
Sep 25, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Sep 24, 2024 1.1000 1.2000 1.1000 1.2000 1.2000 1,500
Sep 23, 2024 1.0420 1.2100 1.0420 1.2100 1.2100 4,692
Sep 20, 2024 0.9660 0.9660 0.9660 0.9660 0.9660 -
Sep 19, 2024 0.9460 0.9460 0.9460 0.9460 0.9460 -
Sep 18, 2024 0.9260 0.9260 0.9260 0.9260 0.9260 -
Sep 17, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 -
Sep 16, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Sep 13, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Sep 12, 2024 0.9600 1.0780 0.9600 1.0780 1.0780 1,750
Sep 11, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 10, 2024 0.8580 0.8580 0.8580 0.8580 0.8580 -
Sep 9, 2024 0.8440 0.9760 0.8440 0.9760 0.9760 2,000
Sep 6, 2024 0.8240 0.9580 0.8240 0.9580 0.9580 6,000
Sep 5, 2024 0.8260 0.8260 0.8260 0.8260 0.8260 -
Sep 4, 2024 0.8380 0.8380 0.8380 0.8380 0.8380 -
Sep 3, 2024 0.9040 0.9040 0.9040 0.9040 0.9040 -
Sep 2, 2024 0.8940 0.8980 0.8940 0.8980 0.8980 -
Aug 30, 2024 0.9360 0.9360 0.9360 0.9360 0.9360 -
Aug 29, 2024 0.9420 0.9420 0.9420 0.9420 0.9420 -
Aug 28, 2024 0.9600 1.1300 0.9600 1.1300 1.1300 730
Aug 27, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 26, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Aug 23, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Aug 22, 2024 0.9040 0.9040 0.9040 0.9040 0.9040 -
Aug 21, 2024 0.9180 0.9180 0.9180 0.9180 0.9180 -
Aug 20, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Aug 19, 2024 1.0400 1.2080 0.9960 0.9960 0.9960 10,900
Aug 16, 2024 0.9980 0.9980 0.9980 0.9980 0.9980 -
Aug 15, 2024 0.9460 1.1160 0.9460 1.1160 1.1160 250
Aug 14, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 13, 2024 0.9360 0.9360 0.9360 0.9360 0.9360 -
Aug 12, 2024 0.9360 0.9360 0.9360 0.9360 0.9360 -
Aug 9, 2024 0.9380 0.9380 0.9380 0.9380 0.9380 -
Aug 8, 2024 0.9180 0.9180 0.9180 0.9180 0.9180 -
Aug 7, 2024 0.9580 0.9580 0.9580 0.9580 0.9580 -
Aug 6, 2024 0.9260 0.9260 0.9260 0.9260 0.9260 -
Aug 5, 2024 1.0380 1.0380 1.0380 1.0380 1.0380 7,500
Aug 2, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Aug 1, 2024 1.1060 1.1060 1.1060 1.1060 1.1060 -
Jul 31, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Jul 30, 2024 1.1120 1.1120 1.1120 1.1120 1.1120 -
Jul 29, 2024 1.1660 1.1660 1.1660 1.1660 1.1660 -
Jul 26, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 25, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 24, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 23, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 22, 2024 1.3860 1.3860 1.3860 1.3860 1.3860 80
Jul 19, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 18, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 17, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 16, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 15, 2024 1.2680 1.2680 1.2680 1.2680 1.2680 -
Jul 12, 2024 1.2700 1.2700 1.2700 1.2700 1.2700 -
Jul 11, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 10, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 9, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jul 8, 2024 1.1480 1.2620 1.1480 1.2620 1.2620 500
Jul 5, 2024 1.1440 1.1440 1.1440 1.1440 1.1440 -
Jul 4, 2024 1.1460 1.1460 1.1460 1.1460 1.1460 1,750
Jul 3, 2024 1.1440 1.1440 1.1440 1.1440 1.1440 -
Jul 2, 2024 1.1380 1.1380 1.1380 1.1380 1.1380 -
Jul 1, 2024 1.1380 1.1380 1.1380 1.1380 1.1380 -
Jun 28, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Jun 27, 2024 1.1480 1.1480 1.1480 1.1480 1.1480 -
Jun 26, 2024 1.1500 1.1500 1.1480 1.1480 1.1480 670
Jun 25, 2024 1.1400 1.1400 1.1400 1.1400 1.1400 -
Jun 24, 2024 1.1420 1.1420 1.1420 1.1420 1.1420 -
Jun 21, 2024 1.1440 1.1440 1.1440 1.1440 1.1440 -
Jun 20, 2024 1.2040 1.4700 1.2040 1.4700 1.4700 1,750
Jun 19, 2024 1.1420 1.1420 1.1420 1.1420 1.1420 -
Jun 18, 2024 1.1360 1.2000 1.1360 1.2000 1.2000 78
Jun 17, 2024 1.1340 1.1340 1.1340 1.1340 1.1340 -
Jun 14, 2024 1.1360 1.1360 1.1360 1.1360 1.1360 -
Jun 13, 2024 1.1300 1.1300 1.1300 1.1300 1.1300 -
Jun 12, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jun 11, 2024 1.1280 1.1280 1.1280 1.1280 1.1280 -
Jun 10, 2024 1.1880 1.1880 1.1880 1.1880 1.1880 -
Jun 7, 2024 1.1880 1.1880 1.1880 1.1880 1.1880 -
Jun 6, 2024 1.1860 1.1860 1.1860 1.1860 1.1860 -
Jun 5, 2024 1.1860 1.1860 1.1860 1.1860 1.1860 -
Jun 4, 2024 1.1840 1.1840 1.1840 1.1840 1.1840 -
Jun 3, 2024 1.2480 1.2480 1.2480 1.2480 1.2480 -
May 31, 2024 1.3120 1.3120 1.3120 1.3120 1.3120 -
May 30, 2024 1.3060 1.3060 1.3060 1.3060 1.3060 -
May 29, 2024 1.2480 1.2480 1.2480 1.2480 1.2480 -
May 28, 2024 1.1880 1.1880 1.1880 1.1880 1.1880 -
May 27, 2024 1.2000 1.4000 1.2000 1.4000 1.4000 5,000
May 24, 2024 1.1820 1.2600 1.1820 1.2600 1.2600 6,596
May 23, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 22, 2024 1.3140 1.3140 1.3140 1.3140 1.3140 -
May 21, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
May 20, 2024 1.3180 1.3180 1.3180 1.3180 1.3180 -
May 17, 2024 1.2475 1.2475 1.2475 1.2475 1.2475 -
May 16, 2024 1.2475 1.2475 1.2475 1.2475 1.2475 -
May 15, 2024 1.2475 1.2475 1.2475 1.2475 1.2475 -
May 14, 2024 1.2415 1.5006 1.2415 1.5006 1.5006 100
May 13, 2024 1.3033 1.3033 1.3033 1.3033 1.3033 -
May 10, 2024 1.3073 1.3073 1.3073 1.3073 1.3073 -
May 9, 2024 1.2435 1.2435 1.2435 1.2435 1.2435 -
May 8, 2024 1.3950 1.5624 1.3950 1.5624 1.5624 250
May 7, 2024 1.3950 1.5644 1.3950 1.5644 1.5644 3,612
May 6, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
May 3, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
May 2, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
Apr 30, 2024 1.1957 1.4328 1.1957 1.4328 1.4328 301
Apr 29, 2024 1.1957 1.1957 1.1957 1.1957 1.1957 -
Apr 26, 2024 1.1160 1.3770 1.1160 1.3770 1.3770 5
Apr 25, 2024 1.1120 1.1120 1.1120 1.1120 1.1120 -
Apr 24, 2024 1.1140 1.1140 1.1140 1.1140 1.1140 -
Apr 23, 2024 1.1080 1.1080 1.1080 1.1080 1.1080 -
Apr 22, 2024 1.1020 1.1020 1.1020 1.1020 1.1020 -
Apr 19, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Apr 18, 2024 1.1638 1.3950 1.1638 1.3950 1.3950 1,003
Apr 17, 2024 1.1040 1.1040 1.1040 1.1040 1.1040 -
Apr 16, 2024 1.1359 1.1359 1.1359 1.1359 1.1359 -
Apr 15, 2024 1.2156 1.3153 1.2156 1.3153 1.3153 1,254
Apr 12, 2024 1.1957 1.3173 1.1957 1.3173 1.3173 2,509
Apr 11, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 250
Apr 10, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
Apr 9, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
Apr 8, 2024 1.3950 1.4149 1.3950 1.4149 1.4149 13,297
Apr 5, 2024 1.4129 1.4129 1.4129 1.4129 1.4129 -
Apr 4, 2024 1.4747 1.4747 1.4747 1.4747 1.4747 -
Apr 3, 2024 1.4069 1.4069 1.4069 1.4069 1.4069 -
Apr 2, 2024 1.3471 1.3471 1.3471 1.3471 1.3471 -
Mar 28, 2024 1.3432 1.3432 1.3432 1.3432 1.3432 -
Mar 27, 2024 1.3412 1.3412 1.3412 1.3412 1.3412 -
Mar 26, 2024 1.3432 1.3432 1.3432 1.3432 1.3432 -
Mar 25, 2024 1.2814 1.2814 1.2814 1.2814 1.2814 -
Mar 22, 2024 1.2814 1.2814 1.2814 1.2814 1.2814 -
Mar 21, 2024 1.3551 1.3551 1.3551 1.3551 1.3551 -
Mar 20, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Mar 19, 2024 1.3332 1.3332 1.3332 1.3332 1.3332 -
Mar 18, 2024 1.2216 1.2216 1.2216 1.2216 1.2216 -
Mar 15, 2024 1.1957 1.1957 1.1957 1.1957 1.1957 -
Mar 14, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 6,540
Mar 13, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Mar 12, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Mar 11, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Mar 8, 2024 1.3153 1.3153 1.3153 1.3153 1.3153 -
Mar 7, 2024 1.2953 1.3551 1.2953 1.3551 1.3551 1,003
Mar 6, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Mar 5, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Mar 4, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Mar 1, 2024 1.2953 1.3950 1.2953 1.3950 1.3950 4,846
Feb 29, 2024 1.2973 1.2973 1.2973 1.2973 1.2973 -
Feb 28, 2024 1.2973 1.2973 1.2973 1.2973 1.2973 -
Feb 27, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Feb 26, 2024 1.2953 1.2953 1.2953 1.2953 1.2953 -
Feb 23, 2024 1.3352 1.3352 1.3352 1.3352 1.3352 -
Feb 22, 2024 1.3352 1.3352 1.3352 1.3352 1.3352 -
Feb 21, 2024 1.3571 1.3571 1.3571 1.3571 1.3571 -
Feb 20, 2024 1.4946 1.4966 1.4946 1.4946 1.4946 5,519
Feb 19, 2024 1.4946 1.4966 1.4946 1.4966 1.4966 2,509
Feb 16, 2024 1.4946 1.4946 1.4946 1.4946 1.4946 -
Feb 15, 2024 1.4966 1.4966 1.4966 1.4966 1.4966 2,509
Feb 14, 2024 1.4966 1.6102 1.4966 1.4966 1.4966 6,004
Feb 13, 2024 1.5544 1.5544 1.5544 1.5544 1.5544 2,509
Feb 12, 2024 1.4966 1.4966 1.4966 1.4966 1.4966 -
Feb 9, 2024 1.5544 1.6341 1.5544 1.6341 1.6341 752
Feb 8, 2024 1.6939 1.8453 1.6939 1.6939 1.6939 21,075
Feb 7, 2024 1.6939 1.6939 1.6939 1.6939 1.6939 -
Feb 6, 2024 1.5903 1.7736 1.5903 1.7696 1.7696 29,590
Feb 5, 2024 1.5664 1.7138 1.5664 1.6939 1.6939 8,781
Feb 2, 2024 1.5943 1.7517 1.5943 1.6939 1.6939 11,681
Feb 1, 2024 1.4348 1.5923 1.4348 1.5923 1.5923 11,039
Jan 31, 2024 1.4129 1.6740 1.4129 1.5923 1.5923 2,483
Jan 30, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
Jan 29, 2024 1.3950 1.4926 1.3950 1.4528 1.4528 3,161
Jan 26, 2024 1.3551 1.3551 1.3551 1.3551 1.3551 -
Jan 25, 2024 1.2854 1.2854 1.2854 1.2854 1.2854 -
Jan 24, 2024 1.3750 1.3750 1.3750 1.3750 1.3750 -
Jan 23, 2024 1.3153 1.3153 1.3153 1.3153 1.3153 -
Jan 22, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 1,505
Jan 19, 2024 1.4747 1.4747 1.4747 1.4747 1.4747 -
Jan 18, 2024 1.4747 1.5883 1.4747 1.5883 1.5883 7,527
Jan 17, 2024 1.4747 1.4747 1.4747 1.4747 1.4747 -
Jan 16, 2024 1.5943 1.7736 1.5943 1.7716 1.7716 6,623
Jan 15, 2024 1.4348 1.4348 1.4348 1.4348 1.4348 -
Jan 12, 2024 1.1778 1.4348 1.1778 1.4348 1.4348 7,527
Jan 11, 2024 1.0761 1.0761 1.0761 1.0761 1.0761 -
Jan 10, 2024 1.0960 1.0960 1.0960 1.0960 1.0960 -
Jan 9, 2024 1.0363 1.0363 1.0363 1.0363 1.0363 -
Jan 8, 2024 1.0960 1.0960 1.0960 1.0960 1.0960 16,186
Jan 5, 2024 1.0960 1.0960 1.0960 1.0960 1.0960 -
Jan 4, 2024 1.2754 1.2754 1.2754 1.2754 1.2754 1,756
Jan 3, 2024 1.2754 1.2754 1.2754 1.2754 1.2754 -
Jan 2, 2024 1.2754 1.2754 1.2754 1.2754 1.2754 -
Dec 29, 2023 1.1319 1.1319 1.1319 1.1319 1.1319 -
Dec 28, 2023 1.2953 1.2953 1.2953 1.2953 1.2953 -
Dec 27, 2023 1.1957 1.1957 1.1957 1.1957 1.1957 -
Dec 22, 2023 1.1917 1.1917 1.1917 1.1917 1.1917 -
Dec 21, 2023 1.1897 1.1897 1.1897 1.1897 1.1897 -
Dec 20, 2023 1.1957 1.1957 1.1957 1.1957 1.1957 -
Dec 19, 2023 1.1558 1.1558 1.1558 1.1558 1.1558 -
Dec 18, 2023 1.3870 1.3870 1.3870 1.3870 1.3870 7

Related Tickers

B8Y.BE Boss Energy Ltd
1.5000
-4.09%
 
PTUUD Purepoint Uranium Group Inc.
0.2000
0.00%
 
BSENF Baselode Energy Corp.
0.0760
0.00%
 
BQSSF Boss Energy Limited
1.6400
0.00%
 
STND.V Standard Uranium Ltd.
0.0700
-12.50%
 
SASK.V Atha Energy Corp.
0.6200
0.00%
 
PTU.V Purepoint Uranium Group Inc.
0.2750
-3.51%
 
FIND.V Baselode Energy Corp.
0.1050
0.00%
 
FCUUF Fission Uranium Corp.
0.5500
-1.26%
 
ISO.TO IsoEnergy Ltd.
2.9700
-4.50%