Pilatus Marine PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.60	0.60	0.59	0.60	0.60	-	213,300
Feb 9, 2026	0.60	0.61	0.59	0.60	0.60	-	316,700
Feb 6, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	440,301
Feb 5, 2026	0.58	0.59	0.58	0.59	0.59	-	205,200
Feb 4, 2026	0.58	0.59	0.58	0.59	0.59	-	457,500
Feb 3, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	263,800
Feb 2, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	446,601
Jan 30, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	326,000
Jan 29, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	286,709
Jan 28, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	805,900
Jan 27, 2026	0.58	0.59	0.57	0.58	0.58	-	648,900
Jan 26, 2026	0.57	0.59	0.57	0.58	0.58	-	469,201
Jan 23, 2026	0.58	0.58	0.57	0.58	0.58	-	500,022
Jan 22, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	1,145,201
Jan 21, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	1,157,301
Jan 20, 2026	0.61	0.62	0.59	0.61	0.61	-	840,170
Jan 19, 2026	0.61	0.62	0.60	0.61	0.61	-	338,968
Jan 16, 2026	0.61	0.61	0.60	0.61	0.61	-	232,107
Jan 15, 2026	0.59	0.61	0.59	0.61	0.61	-	467,002
Jan 14, 2026	0.61	0.61	0.61	0.61	0.61	-	191,466
Jan 13, 2026	0.61	0.61	0.60	0.61	0.61	-	364,400
Jan 12, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	459,714
Jan 9, 2026	0.60	0.62	0.60	0.62	0.62	1.64%	63,302
Jan 8, 2026	0.61	0.62	0.61	0.61	0.61	-	69,801
Jan 7, 2026	0.61	0.61	0.61	0.61	0.61	-	111,600
Jan 6, 2026	0.61	0.62	0.61	0.61	0.61	-	49,900
Jan 5, 2026	0.60	0.61	0.60	0.61	0.61	-1.61%	134,401
Dec 30, 2025	0.61	0.62	0.61	0.62	0.62	-	49,700
Dec 29, 2025	0.61	0.62	0.61	0.62	0.62	-	103,300
Dec 26, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	237,001
Dec 25, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	257,000
Dec 24, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	555,680
Dec 23, 2025	0.61	0.61	0.60	0.61	0.61	-	356,340
Dec 22, 2025	0.60	0.61	0.60	0.61	0.61	-	312,921
Dec 19, 2025	0.59	0.61	0.59	0.61	0.61	1.67%	499,300
Dec 18, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	95,400
Dec 17, 2025	0.59	0.60	0.59	0.59	0.59	-	31,076
Dec 16, 2025	0.60	0.62	0.59	0.59	0.59	-1.67%	180,800
Dec 15, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	32,300
Dec 12, 2025	0.59	0.62	0.59	0.61	0.61	3.39%	1,735,034
Dec 11, 2025	0.59	0.59	0.59	0.59	0.59	-	231,202
Dec 9, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	315,700
Dec 8, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	485,800
Dec 4, 2025	0.58	0.59	0.57	0.58	0.58	-	124,400
Dec 3, 2025	0.58	0.59	0.58	0.58	0.58	-	142,601
Dec 2, 2025	0.58	0.59	0.57	0.58	0.58	-	237,900
Dec 1, 2025	0.58	0.59	0.57	0.58	0.58	-	126,500
Nov 28, 2025	0.58	0.59	0.57	0.58	0.58	-	166,800
Nov 27, 2025	0.58	0.59	0.57	0.58	0.58	-	208,800
Nov 26, 2025	0.58	0.58	0.57	0.58	0.58	-	133,200