Pilatus Marine PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.58	0.60	0.57	0.57	0.57	-1.72%	1,462,500
Mar 26, 2026	0.57	0.62	0.57	0.58	0.58	-	9,536,900
Mar 25, 2026	0.60	0.61	0.56	0.58	0.58	-3.33%	8,731,503
Mar 24, 2026	0.51	0.65	0.51	0.60	0.60	20.00%	35,540,450
Mar 23, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	394,600
Mar 20, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	435,900
Mar 19, 2026	0.52	0.55	0.51	0.52	0.52	-1.89%	1,164,400
Mar 18, 2026	0.52	0.55	0.51	0.53	0.53	1.92%	763,800
Mar 17, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	564,400
Mar 16, 2026	0.51	0.56	0.51	0.51	0.51	2.00%	2,392,200
Mar 13, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	295,300
Mar 12, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	423,600
Mar 11, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	257,300
Mar 10, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	1,622,700
Mar 9, 2026	0.60	0.60	0.50	0.52	0.51	-	4,372,605
Mar 6, 2026	0.52	0.54	0.52	0.52	0.51	-3.70%	873,400
Mar 5, 2026	0.54	0.54	0.54	0.54	0.53	1.89%	90,600
Mar 4, 2026	0.54	0.54	0.52	0.53	0.52	-3.64%	646,000
Mar 2, 2026	0.57	0.57	0.55	0.55	0.54	-3.51%	819,600
Feb 27, 2026	0.58	0.58	0.56	0.57	0.56	-	567,630
Feb 26, 2026	0.58	0.58	0.57	0.57	0.56	-1.72%	422,311
Feb 25, 2026	0.59	0.59	0.57	0.58	0.57	-	719,710
Feb 24, 2026	0.58	0.59	0.57	0.58	0.57	-	117,300
Feb 23, 2026	0.59	0.59	0.58	0.58	0.57	-1.69%	446,300
Feb 20, 2026	0.59	0.60	0.58	0.59	0.58	-1.67%	1,421,018
Feb 19, 2026	0.59	0.60	0.59	0.60	0.59	-	771,404
Feb 18, 2026	0.59	0.60	0.59	0.60	0.59	-	654,800
Feb 17, 2026	0.59	0.60	0.58	0.60	0.59	1.69%	323,000
Feb 16, 2026	0.61	0.61	0.58	0.59	0.58	-3.28%	923,000
Feb 13, 2026	0.61	0.62	0.60	0.61	0.60	-	1,130,500
Feb 12, 2026	0.62	0.62	0.60	0.61	0.60	-	446,006
Feb 11, 2026	0.60	0.62	0.60	0.61	0.60	1.67%	427,910
Feb 10, 2026	0.60	0.60	0.59	0.60	0.59	-	213,300
Feb 9, 2026	0.60	0.61	0.59	0.60	0.59	-	316,700
Feb 6, 2026	0.58	0.60	0.58	0.60	0.59	1.69%	440,301
Feb 5, 2026	0.58	0.59	0.58	0.59	0.58	-	205,200
Feb 4, 2026	0.58	0.59	0.58	0.59	0.58	-	457,500
Feb 3, 2026	0.58	0.59	0.58	0.59	0.58	1.72%	263,800
Feb 2, 2026	0.57	0.58	0.57	0.58	0.57	1.75%	446,601
Jan 30, 2026	0.57	0.57	0.56	0.57	0.56	1.79%	326,000
Jan 29, 2026	0.57	0.57	0.56	0.56	0.55	-1.75%	286,709
Jan 28, 2026	0.57	0.58	0.56	0.57	0.56	-1.72%	805,900
Jan 27, 2026	0.58	0.59	0.57	0.58	0.57	-	648,900
Jan 26, 2026	0.57	0.59	0.57	0.58	0.57	-	469,201
Jan 23, 2026	0.58	0.58	0.57	0.58	0.57	-	500,022
Jan 22, 2026	0.59	0.59	0.57	0.58	0.57	-1.69%	1,145,201
Jan 21, 2026	0.60	0.60	0.59	0.59	0.58	-3.28%	1,157,301
Jan 20, 2026	0.61	0.62	0.59	0.61	0.60	-	840,170
Jan 19, 2026	0.61	0.62	0.60	0.61	0.60	-	338,968
Jan 16, 2026	0.61	0.61	0.60	0.61	0.60	-	232,107