AIM:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	20.00	21.00	19.00	20.00	20.00	-	39,809
Jan 20, 2026	20.00	20.90	19.59	20.00	20.00	-	22,040
Jan 19, 2026	20.00	21.00	19.00	20.00	20.00	-	80,512
Jan 16, 2026	20.00	21.00	19.50	20.00	20.00	-	17,480
Jan 15, 2026	20.00	20.76	19.56	20.00	20.00	-	7,245
Jan 14, 2026	20.00	20.80	19.50	20.00	20.00	-	10,200
Jan 13, 2026	20.00	19.43	19.38	20.00	20.00	-	22,001
Jan 12, 2026	20.00	20.78	19.11	20.00	20.00	-	6,935
Jan 9, 2026	20.00	20.80	19.16	20.00	20.00	-	129,304
Jan 8, 2026	20.00	21.00	19.43	20.00	20.00	-	21,300
Jan 7, 2026	20.00	20.00	19.40	20.00	20.00	-	211,046
Jan 6, 2026	20.00	19.53	19.40	20.00	20.00	-	41,301
Jan 5, 2026	20.00	20.78	19.46	20.00	20.00	-	62,500
Jan 2, 2026	19.50	20.46	19.45	20.00	20.00	2.56%	26,114
Dec 31, 2025	19.03	20.88	19.03	19.50	19.50	-2.50%	72,036
Dec 30, 2025	20.00	21.00	20.35	20.00	20.00	-	2,461
Dec 29, 2025	20.00	21.00	19.30	20.00	20.00	-	57,295
Dec 24, 2025	20.00	20.38	20.38	20.00	20.00	-	4,906
Dec 23, 2025	20.00	21.00	19.26	20.00	20.00	-	33,028
Dec 22, 2025	20.00	20.60	19.00	20.00	20.00	-	35,600
Dec 19, 2025	20.48	20.48	19.26	20.00	20.00	-	44,400
Dec 18, 2025	19.26	20.40	19.20	20.00	20.00	-	47,767
Dec 17, 2025	20.00	20.40	19.15	20.00	20.00	-	14,805
Dec 16, 2025	20.00	20.50	19.40	20.00	20.00	-	39,500
Dec 15, 2025	20.50	21.00	19.00	20.00	20.00	-2.44%	129,384
Dec 12, 2025	20.30	20.54	20.00	20.50	20.50	0.99%	97,838
Dec 11, 2025	20.30	20.57	20.10	20.30	20.30	-	3,302
Dec 10, 2025	20.13	20.29	20.00	20.30	20.30	-	49,003
Dec 9, 2025	20.30	20.13	20.12	20.30	20.30	-	22,050
Dec 8, 2025	20.30	20.30	20.30	20.30	20.30	-	-
Dec 5, 2025	20.50	20.30	20.20	20.30	20.30	-0.98%	35,819
Dec 4, 2025	21.00	20.85	20.00	20.50	20.50	-2.38%	87,011
Dec 3, 2025	21.50	21.97	21.00	21.00	21.00	-2.33%	81,920
Dec 2, 2025	21.70	21.41	21.10	21.50	21.50	-0.92%	19,528
Dec 1, 2025	21.70	22.00	21.16	21.70	21.70	-	80,254
Nov 28, 2025	21.70	21.40	21.40	21.70	21.70	-	14,321
Nov 27, 2025	21.70	21.85	21.37	21.70	21.70	-	100,420
Nov 26, 2025	22.50	22.00	21.28	21.70	21.70	-3.56%	175,946
Nov 25, 2025	20.50	23.98	20.88	22.50	22.50	9.76%	288,863
Nov 24, 2025	20.50	20.20	20.18	20.50	20.50	-	4,525
Nov 21, 2025	20.50	20.90	20.90	20.50	20.50	-	300
Nov 20, 2025	20.30	20.50	20.18	20.50	20.50	0.99%	72,928
Nov 19, 2025	20.30	20.24	20.24	20.30	20.30	-	285
Nov 18, 2025	21.50	21.00	20.24	20.30	20.30	-5.58%	57,403
Nov 17, 2025	21.50	21.60	21.00	21.50	21.50	-	174
Nov 14, 2025	21.50	21.08	21.08	21.50	21.50	-	8,000
Nov 13, 2025	21.50	21.50	21.50	21.50	21.50	-	-
Nov 12, 2025	21.50	21.68	21.01	21.50	21.50	-	21,500
Nov 11, 2025	21.50	21.95	21.78	21.50	21.50	-	12,059
Nov 10, 2025	21.50	21.95	21.95	21.50	21.50	-	1