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
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
5th Dec 2025 (Fri) 0.5439 0.5677 0.5439 0.564 1,419
4th Dec 2025 (Thu) 0.525 0.5455 0.525 0.5474 911
3rd Dec 2025 (Wed) 0.5036 0.5423 0.5036 0.5288 9,351
2nd Dec 2025 (Tue) 0.481 0.5112 0.481 0.5036 8,851
1st Dec 2025 (Mon) 0.4692 0.4998 0.4692 0.4947 5,063
28th Nov 2025 (Fri) 0.489 0.489 0.4319 0.4549 32,668
27th Nov 2025 (Thu) 0.4886 0.4898 0.4802 0.48 1,008
26th Nov 2025 (Wed) 0.4886 0.4898 0.4802 0.48 1,230
25th Nov 2025 (Tue) 0.47 0.4805 0.4651 0.47 2,872
24th Nov 2025 (Mon) 0.50 0.50 0.4457 0.4644 47,634
21st Nov 2025 (Fri) 0.5275 0.5275 0.5141 0.5142 5,048
20th Nov 2025 (Thu) 0.515 0.516 0.515 0.5073 179
19th Nov 2025 (Wed) 0.54 0.54 0.5018 0.5073 281
18th Nov 2025 (Tue) 0.5642 0.5642 0.5401 0.54 9,691
17th Nov 2025 (Mon) 0.5838 0.5848 0.549 0.56 4,826
14th Nov 2025 (Fri) 0.594 0.594 0.5741 0.5741 893
13th Nov 2025 (Thu) 0.594 0.594 0.5803 0.5807 649
12th Nov 2025 (Wed) 0.592 0.62 0.592 0.6074 18,254
11th Nov 2025 (Tue) 0.5982 0.609 0.579 0.5972 4,511
10th Nov 2025 (Mon) 0.589 0.6111 0.5778 0.5925 5,915
7th Nov 2025 (Fri) 0.5677 0.571 0.564 0.577 478
6th Nov 2025 (Thu) 0.59 0.59 0.5652 0.5656 1,218
5th Nov 2025 (Wed) 0.5855 0.5935 0.5855 0.5941 9,006
4th Nov 2025 (Tue) 0.6271 0.6271 0.624 0.624 0
3rd Nov 2025 (Mon) 0.6271 0.6272 0.6106 0.624 14,145
31st Oct 2025 (Fri) 0.5953 0.6045 0.595 0.6028 1,269
30th Oct 2025 (Thu) 0.614 0.614 0.5833 0.59 6,131
29th Oct 2025 (Wed) 0.638 0.6699 0.6301 0.638 11,074
28th Oct 2025 (Tue) 0.6239 0.6647 0.6239 0.6509 8,761
27th Oct 2025 (Mon) 0.601 0.649 0.5893 0.637 13,816
24th Oct 2025 (Fri) 0.6245 0.638 0.6173 0.6204 7,101
23rd Oct 2025 (Thu) 0.6119 0.642 0.6107 0.6214 44,013
22nd Oct 2025 (Wed) 0.5664 0.5673 0.564 0.5666 1,046
21st Oct 2025 (Tue) 0.571 0.577 0.57 0.5773 1,943
20th Oct 2025 (Mon) 0.5701 0.575 0.5701 0.5738 1,758
17th Oct 2025 (Fri) 0.57 0.57 0.5679 0.5709 1,216
16th Oct 2025 (Thu) 0.5813 0.5813 0.5603 0.5601 1,521
15th Oct 2025 (Wed) 0.5899 0.5899 0.5833 0.5826 427
14th Oct 2025 (Tue) 0.58 0.5801 0.5677 0.59 26,360
13th Oct 2025 (Mon) 0.5726 0.5726 0.5581 0.5787 22,650
FTSE 100 Latest
Value9,649.03
Change-54.13