PEDEVCO Corp.PEDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.59 | $0.60 | $0.58 | $0.58 | 97,304 |
| 1/30/2026 | $0.60 | $0.63 | $0.58 | $0.61 | 122,600 |
| 1/29/2026 | $0.64 | $0.66 | $0.62 | $0.63 | 218,900 |
| 1/28/2026 | $0.61 | $0.64 | $0.61 | $0.64 | 51,600 |
| 1/27/2026 | $0.60 | $0.64 | $0.59 | $0.63 | 171,327 |
| 1/26/2026 | $0.60 | $0.60 | $0.58 | $0.59 | 225,021 |
| 1/23/2026 | $0.59 | $0.60 | $0.58 | $0.58 | 130,326 |
| 1/22/2026 | $0.56 | $0.58 | $0.56 | $0.58 | 33,938 |
| 1/21/2026 | $0.55 | $0.57 | $0.55 | $0.56 | 113,700 |
| 1/20/2026 | $0.56 | $0.56 | $0.54 | $0.55 | 44,602 |
| 1/16/2026 | $0.55 | $0.56 | $0.54 | $0.55 | 136,200 |
| 1/15/2026 | $0.56 | $0.56 | $0.53 | $0.54 | 54,793 |
| 1/14/2026 | $0.58 | $0.59 | $0.56 | $0.56 | 291,347 |
| 1/13/2026 | $0.52 | $0.59 | $0.52 | $0.56 | 386,200 |
| 1/12/2026 | $0.52 | $0.53 | $0.51 | $0.52 | 130,279 |
| 1/9/2026 | $0.55 | $0.55 | $0.51 | $0.51 | 136,439 |
| 1/8/2026 | $0.53 | $0.56 | $0.53 | $0.55 | 60,339 |
| 1/7/2026 | $0.56 | $0.57 | $0.54 | $0.54 | 83,946 |
| 1/6/2026 | $0.55 | $0.58 | $0.55 | $0.56 | 83,052 |
| 1/5/2026 | $0.57 | $0.60 | $0.56 | $0.58 | 180,296 |
| 1/2/2026 | $0.57 | $0.57 | $0.54 | $0.56 | 49,700 |
| 12/31/2025 | $0.57 | $0.57 | $0.54 | $0.56 | 87,700 |
| 12/30/2025 | $0.58 | $0.58 | $0.55 | $0.57 | 93,258 |
| 12/29/2025 | $0.56 | $0.58 | $0.55 | $0.57 | 182,346 |
| 12/26/2025 | $0.56 | $0.56 | $0.54 | $0.55 | 37,400 |
| 12/24/2025 | $0.57 | $0.57 | $0.54 | $0.56 | 43,216 |
| 12/23/2025 | $0.56 | $0.57 | $0.56 | $0.57 | 186,795 |
| 12/22/2025 | $0.54 | $0.57 | $0.54 | $0.56 | 205,506 |
| 12/19/2025 | $0.57 | $0.57 | $0.51 | $0.54 | 107,543 |
| 12/18/2025 | $0.56 | $0.58 | $0.54 | $0.55 | 117,013 |
| 12/17/2025 | $0.53 | $0.58 | $0.53 | $0.55 | 253,736 |
| 12/16/2025 | $0.52 | $0.54 | $0.50 | $0.53 | 146,300 |
| 12/15/2025 | $0.53 | $0.59 | $0.50 | $0.50 | 343,323 |
| 12/12/2025 | $0.57 | $0.57 | $0.54 | $0.54 | 55,936 |
| 12/11/2025 | $0.57 | $0.57 | $0.55 | $0.55 | 257,069 |
| 12/10/2025 | $0.57 | $0.61 | $0.57 | $0.57 | 343,300 |
| 12/9/2025 | $0.56 | $0.57 | $0.55 | $0.57 | 163,349 |
| 12/8/2025 | $0.56 | $0.57 | $0.56 | $0.56 | 45,316 |
| 12/5/2025 | $0.55 | $0.57 | $0.54 | $0.56 | 86,400 |
| 12/4/2025 | $0.53 | $0.55 | $0.51 | $0.55 | 140,843 |
| 12/3/2025 | $0.49 | $0.55 | $0.49 | $0.53 | 156,143 |
| 12/2/2025 | $0.50 | $0.52 | $0.48 | $0.50 | 89,542 |
| 12/1/2025 | $0.46 | $0.51 | $0.46 | $0.49 | 124,700 |
| 11/28/2025 | $0.49 | $0.49 | $0.43 | $0.45 | 287,621 |
| 11/26/2025 | $0.48 | $0.49 | $0.47 | $0.48 | 66,238 |
| 11/25/2025 | $0.47 | $0.49 | $0.47 | $0.47 | 99,500 |
| 11/24/2025 | $0.52 | $0.52 | $0.45 | $0.46 | 786,781 |
| 11/21/2025 | $0.52 | $0.54 | $0.51 | $0.51 | 50,229 |
| 11/20/2025 | $0.51 | $0.53 | $0.51 | $0.51 | 73,423 |
| 11/19/2025 | $0.55 | $0.55 | $0.50 | $0.51 | 193,900 |
| 11/18/2025 | $0.58 | $0.58 | $0.54 | $0.54 | 96,502 |
| 11/17/2025 | $0.57 | $0.59 | $0.54 | $0.56 | 172,200 |
| 11/14/2025 | $0.57 | $0.59 | $0.57 | $0.57 | 92,121 |
| 11/13/2025 | $0.60 | $0.61 | $0.58 | $0.58 | 60,900 |
| 11/12/2025 | $0.60 | $0.63 | $0.59 | $0.61 | 193,152 |
| 11/11/2025 | $0.59 | $0.61 | $0.57 | $0.60 | 65,100 |
| 11/10/2025 | $0.58 | $0.61 | $0.57 | $0.59 | 109,500 |
| 11/7/2025 | $0.56 | $0.58 | $0.56 | $0.58 | 113,300 |
| 11/6/2025 | $0.59 | $0.59 | $0.57 | $0.57 | 81,510 |
| 11/5/2025 | $0.60 | $0.60 | $0.57 | $0.59 | 51,132 |