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
19th Sep 2025 (Fri) 0.606 0.606 0.59 0.58 10,041
18th Sep 2025 (Thu) 0.6019 0.605 0.6019 0.611 5
17th Sep 2025 (Wed) 0.5978 0.61 0.5953 0.6011 547
16th Sep 2025 (Tue) 0.592 0.598 0.5909 0.5921 4,971
15th Sep 2025 (Mon) 0.5951 0.5999 0.5852 0.59 4,836
12th Sep 2025 (Fri) 0.60 0.618 0.5906 0.5963 35,955
11th Sep 2025 (Thu) 0.5999 0.60 0.5951 0.5979 879
10th Sep 2025 (Wed) 0.6066 0.6066 0.5851 0.5986 3,432
9th Sep 2025 (Tue) 0.6099 0.6202 0.6072 0.6163 17,703
8th Sep 2025 (Mon) 0.6132 0.6132 0.5867 0.5952 3,611
5th Sep 2025 (Fri) 0.6103 0.6107 0.60 0.615 914
4th Sep 2025 (Thu) 0.6049 0.6167 0.6049 0.62 1,093
3rd Sep 2025 (Wed) 0.62 0.625 0.6048 0.625 16,824
2nd Sep 2025 (Tue) 0.6048 0.6158 0.6037 0.6158 3,942
1st Sep 2025 (Mon) 0.599 0.651 0.599 0.608 25,266
29th Aug 2025 (Fri) 0.599 0.651 0.599 0.608 25,266
28th Aug 2025 (Thu) 0.5892 0.5892 0.5798 0.58 795
27th Aug 2025 (Wed) 0.60 0.60 0.5995 0.5921 3,447
26th Aug 2025 (Tue) 0.588 0.609 0.588 0.605 7,733
25th Aug 2025 (Mon) 0.5811 0.5898 0.58 0.5797 6,383
22nd Aug 2025 (Fri) 0.59 0.59 0.5794 0.58 2,566
21st Aug 2025 (Thu) 0.587 0.587 0.587 0.5888 3,832
20th Aug 2025 (Wed) 0.60 0.60 0.586 0.594 3,505
19th Aug 2025 (Tue) 0.5816 0.583 0.58 0.5801 6,729
18th Aug 2025 (Mon) 0.5961 0.5961 0.579 0.5875 23,718
15th Aug 2025 (Fri) 0.609 0.6119 0.5997 0.5992 3,742
14th Aug 2025 (Thu) 0.6223 0.6223 0.6223 0.62 50
13th Aug 2025 (Wed) 0.62 0.62 0.615 0.6185 2,611
12th Aug 2025 (Tue) 0.62 0.62 0.62 0.62 219
11th Aug 2025 (Mon) 0.62 0.62 0.6071 0.6075 935
8th Aug 2025 (Fri) 0.596 0.6199 0.596 0.6199 353
7th Aug 2025 (Thu) 0.596 0.607 0.59 0.61 3,454
6th Aug 2025 (Wed) 0.604 0.606 0.604 0.6056 1,399
5th Aug 2025 (Tue) 0.60 0.62 0.599 0.62 4,103
4th Aug 2025 (Mon) 0.6212 0.6212 0.61 0.61 13,234
1st Aug 2025 (Fri) 0.65 0.65 0.61 0.6233 9,176
31st Jul 2025 (Thu) 0.656 0.6672 0.65 0.6501 329
30th Jul 2025 (Wed) 0.6657 0.673 0.66 0.666 3,925
29th Jul 2025 (Tue) 0.6625 0.685 0.6416 0.6601 6,351
28th Jul 2025 (Mon) 0.635 0.68 0.6307 0.6635 18,726
25th Jul 2025 (Fri) 0.626 0.63 0.625 0.6299 7,026
24th Jul 2025 (Thu) 0.6218 0.63 0.62 0.6245 2,832
23rd Jul 2025 (Wed) 0.625 0.625 0.625 0.63 913
22nd Jul 2025 (Tue) 0.634 0.634 0.62 0.625 7,181
FTSE 100 Latest
Value9,216.67
Change-11.44