Pelican AI Corp. (CSE:PEL)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0250 (-11.36%)
At close: Oct 30, 2026
Pelican AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -11.36% | 50,000 |
| Oct 29, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 12.82% | 282,618 |
| Oct 28, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 25.81% | 141,785 |
| Oct 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 30,500 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 49,000 |
| Oct 23, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 13.79% | 214,000 |
| Oct 22, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.41% | 29,000 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 88,900 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.11 | 0.14 | 0.14 | -22.22% | 99,530 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Oct 16, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 28.57% | 266,992 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 176,810 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.38% | 446,800 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 363,383 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,300 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 13,000 |
| Oct 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 8,011 |
| Oct 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 15,500 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 56,032 |
| Oct 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.43% | 89,500 |
| Oct 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 128,400 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 204,000 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 3,002 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.64% | 100,272 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 49,527 |
| Sep 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 37,772 |
| Sep 23, 2026 | 0.17 | 0.23 | 0.17 | 0.23 | 0.23 | 43.75% | 144,840 |
| Sep 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 192,000 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,302 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 32,500 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 41,438 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 73,850 |
| Sep 15, 2026 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 25.00% | 212,516 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 74,881 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 456,575 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 256,100 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 5,300 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 165,521 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 138,000 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 31,500 |
| Sep 2, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.36% | 104,318 |