Pilatus Marine PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	125,400
May 11, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	759,400
May 8, 2026	0.57	0.58	0.55	0.56	0.56	-	379,201
May 7, 2026	0.55	0.59	0.55	0.56	0.56	1.82%	1,261,604
May 6, 2026	0.55	0.56	0.55	0.55	0.55	-	913,700
May 5, 2026	0.56	0.60	0.55	0.55	0.55	-1.79%	1,423,209
Apr 30, 2026	0.57	0.57	0.55	0.56	0.56	-	675,100
Apr 29, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	582,500
Apr 28, 2026	0.54	0.56	0.53	0.54	0.54	1.89%	1,055,300
Apr 27, 2026	0.54	0.56	0.53	0.53	0.53	-1.85%	779,600
Apr 24, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	430,600
Apr 23, 2026	0.54	0.55	0.52	0.52	0.52	-3.70%	1,766,300
Apr 22, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	484,700
Apr 21, 2026	0.55	0.58	0.54	0.55	0.55	1.85%	1,944,715
Apr 20, 2026	0.55	0.57	0.54	0.54	0.54	-3.57%	659,616
Apr 17, 2026	0.56	0.57	0.55	0.56	0.56	-	947,824
Apr 16, 2026	0.57	0.59	0.55	0.56	0.56	-	1,938,603
Apr 10, 2026	0.55	0.60	0.55	0.56	0.56	1.82%	3,988,505
Apr 9, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	220,108
Apr 8, 2026	0.56	0.57	0.55	0.57	0.57	3.64%	584,302
Apr 7, 2026	0.55	0.58	0.54	0.55	0.55	-	2,091,750
Apr 3, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	757,550
Apr 2, 2026	0.55	0.59	0.55	0.56	0.56	3.70%	4,599,522
Apr 1, 2026	0.57	0.58	0.54	0.54	0.54	-5.26%	3,010,404
Mar 31, 2026	0.58	0.59	0.57	0.57	0.57	-	1,013,710
Mar 30, 2026	0.57	0.58	0.54	0.57	0.57	-	2,272,201
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