Pinewood Technologies Group PLC (PINWF)
OTCMKTS · Delayed Price · Currency is USD
4.560
-0.320 (-6.56%)
At close: Nov 21, 2025
PINWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -6.56% | 408 |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -9.96% | 200 |
| Oct 20, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 3,690 |
| Oct 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 3,690 |
| Oct 8, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -6.55% | 10,200 |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.29% | 100 |
| Sep 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -10.00% | 100 |
| Sep 24, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -0.17% | 305 |
| Jul 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -3.06% | 222 |
| Jul 25, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -10.21% | 100 |
| Jul 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.72% | 100 |
| Jul 22, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - | 621 |