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
18th Jul 2025 (Fri) 0.6435 0.6435 0.6375 0.641 1,684
17th Jul 2025 (Thu) 0.6312 0.65 0.6251 0.6586 3,466
16th Jul 2025 (Wed) 0.628 0.641 0.628 0.6285 8,761
15th Jul 2025 (Tue) 0.6398 0.6398 0.62 0.623 15,829
14th Jul 2025 (Mon) 0.6321 0.6321 0.6321 0.632 164
11th Jul 2025 (Fri) 0.62 0.6375 0.615 0.625 4,368
10th Jul 2025 (Thu) 0.6265 0.63 0.616 0.6249 920
9th Jul 2025 (Wed) 0.6348 0.6348 0.6348 0.638 106
8th Jul 2025 (Tue) 0.6191 0.629 0.5758 0.622 9,441
7th Jul 2025 (Mon) 0.6261 0.6261 0.6122 0.6165 11,796
4th Jul 2025 (Fri) 0.6624 0.6624 0.641 0.64 5,434
3rd Jul 2025 (Thu) 0.6624 0.6624 0.641 0.64 5,434
2nd Jul 2025 (Wed) 0.66 0.674 0.6345 0.6425 1,806
1st Jul 2025 (Tue) 0.6358 0.6479 0.6267 0.641 884
30th Jun 2025 (Mon) 0.661 0.661 0.644 0.6543 40,441
27th Jun 2025 (Fri) 0.6596 0.675 0.6596 0.6673 8,814
26th Jun 2025 (Thu) 0.67 0.67 0.65 0.6587 2,709
25th Jun 2025 (Wed) 0.6755 0.6755 0.6629 0.6631 4,590
24th Jun 2025 (Tue) 0.681 0.695 0.64 0.6612 6,835
23rd Jun 2025 (Mon) 0.749 0.804 0.74 0.73 44,501
20th Jun 2025 (Fri) 0.735 0.741 0.7201 0.721 15,529
19th Jun 2025 (Thu) 0.7775 0.7799 0.7147 0.75 65,172
18th Jun 2025 (Wed) 0.7775 0.7799 0.7147 0.75 65,172
17th Jun 2025 (Tue) 0.6946 0.76 0.6946 0.7301 67,241
16th Jun 2025 (Mon) 0.738 0.7645 0.676 0.66 291,421
13th Jun 2025 (Fri) 0.80 0.8179 0.75 0.7578 76,353
12th Jun 2025 (Thu) 0.675 0.7305 0.675 0.7326 8,590
11th Jun 2025 (Wed) 0.65 0.6589 0.65 0.67 6,327
10th Jun 2025 (Tue) 0.652 0.652 0.652 0.65 629
9th Jun 2025 (Mon) 0.6484 0.6511 0.645 0.6533 968
6th Jun 2025 (Fri) 0.65 0.65 0.643 0.6434 1,712
5th Jun 2025 (Thu) 0.65 0.65 0.649 0.65 1,178
4th Jun 2025 (Wed) 0.6504 0.6504 0.645 0.651 1,710
3rd Jun 2025 (Tue) 0.6501 0.66 0.65 0.6496 14,637
2nd Jun 2025 (Mon) 0.644 0.644 0.644 0.6499 564
30th May 2025 (Fri) 0.6376 0.6425 0.625 0.641 11,245
29th May 2025 (Thu) 0.6301 0.6376 0.6301 0.6376 56
28th May 2025 (Wed) 0.6301 0.6301 0.6301 0.6301 14,536
27th May 2025 (Tue) 0.642 0.642 0.641 0.641 1,287
26th May 2025 (Mon) 0.6488 0.6488 0.6488 0.6488 0
24th May 2025 (Sat) 0.6369 0.6488 0.6369 0.6488 1,852
23rd May 2025 (Fri) 0.6369 0.6369 0.6369 0.6369 1,852
22nd May 2025 (Thu) 0.6455 0.6455 0.6455 0.6455 356
21st May 2025 (Wed) 0.6477 0.6477 0.6477 0.6469 465
20th May 2025 (Tue) 0.636 0.636 0.636 0.636 1,940
FTSE 100 Latest
Value8,992.12
Change19.48