Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pedevco Corp (PED.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5996 0.6377 0.5903 0.599 12,783
5th Feb 2026 (Thu) 0.5885 0.5979 0.586 0.5814 7,947
4th Feb 2026 (Wed) 0.5848 0.627 0.5801 0.597 1,428
3rd Feb 2026 (Tue) 0.581 0.581 0.57 0.5822 0
2nd Feb 2026 (Mon) 0.5902 0.60 0.5898 0.584 2,553
30th Jan 2026 (Fri) 0.6201 0.6201 0.5825 0.61 2,657
29th Jan 2026 (Thu) 0.64 0.66 0.6174 0.63 3,629
28th Jan 2026 (Wed) 0.6226 0.6226 0.6145 0.629 3,914
27th Jan 2026 (Tue) 0.6026 0.6385 0.6026 0.629 10,214
26th Jan 2026 (Mon) 0.5948 0.60 0.585 0.593 6,044
23rd Jan 2026 (Fri) 0.5824 0.59 0.5801 0.5801 12,162
22nd Jan 2026 (Thu) 0.56 0.5685 0.56 0.579 1,542
21st Jan 2026 (Wed) 0.56 0.56 0.554 0.555 1,091
20th Jan 2026 (Tue) 0.5454 0.5512 0.5454 0.5503 127
19th Jan 2026 (Mon) 0.5489 0.5489 0.542 0.546 40,056
16th Jan 2026 (Fri) 0.5489 0.5489 0.542 0.546 40,056
15th Jan 2026 (Thu) 0.5601 0.5601 0.5348 0.537 2,255
14th Jan 2026 (Wed) 0.568 0.587 0.561 0.561 19,576
13th Jan 2026 (Tue) 0.5188 0.5899 0.5188 0.52 6,293
12th Jan 2026 (Mon) 0.5202 0.5211 0.5125 0.52 3,763
9th Jan 2026 (Fri) 0.547 0.547 0.512 0.5113 12,573
8th Jan 2026 (Thu) 0.541 0.5494 0.53 0.55 5,477
7th Jan 2026 (Wed) 0.5688 0.5688 0.5378 0.5403 6,259
6th Jan 2026 (Tue) 0.5755 0.5755 0.5588 0.5602 4,672
5th Jan 2026 (Mon) 0.577 0.5959 0.5708 0.581 20,116
2nd Jan 2026 (Fri) 0.5599 0.5599 0.5507 0.5577 187
1st Jan 2026 (Thu) 0.5643 0.5643 0.549 0.5599 2,621
31st Dec 2025 (Wed) 0.5643 0.5643 0.549 0.5599 2,621
30th Dec 2025 (Tue) 0.5558 0.5745 0.5558 0.5683 4,131
29th Dec 2025 (Mon) 0.56 0.58 0.558 0.568 8,188
26th Dec 2025 (Fri) 0.552 0.555 0.5411 0.554 2,877
25th Dec 2025 (Thu) 0.5596 0.5596 0.5381 0.56 2,191
24th Dec 2025 (Wed) 0.5596 0.5596 0.5381 0.56 2,191
23rd Dec 2025 (Tue) 0.5594 0.5711 0.559 0.57 10,413
22nd Dec 2025 (Mon) 0.54 0.5638 0.54 0.5598 3,605
19th Dec 2025 (Fri) 0.5362 0.542 0.5111 0.5353 11,550
18th Dec 2025 (Thu) 0.541 0.575 0.541 0.5469 5,350
17th Dec 2025 (Wed) 0.5354 0.568 0.5354 0.5505 6,416
16th Dec 2025 (Tue) 0.5185 0.539 0.5055 0.5309 2,123
15th Dec 2025 (Mon) 0.539 0.5856 0.503 0.50 19,102
12th Dec 2025 (Fri) 0.552 0.552 0.541 0.54 1,017
11th Dec 2025 (Thu) 0.56 0.56 0.55 0.5513 3,508
10th Dec 2025 (Wed) 0.5687 0.6012 0.5687 0.57 2,231
9th Dec 2025 (Tue) 0.5689 0.5698 0.5612 0.5659 1,485
8th Dec 2025 (Mon) 0.5551 0.5575 0.5551 0.5649 85
FTSE 100 Latest
Value10,369.75
Change60.53