Pinewood Technologies Group PLC (PINWF)
OTCMKTS · Delayed Price · Currency is USD
3.560
+0.150 (4.40%)
At close: Mar 23, 2026
PINWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.40% | 100 |
| Mar 16, 2026 | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -2.85% | 25,000 |
| Mar 12, 2026 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -6.40% | 15,100 |
| Mar 10, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -7.41% | 20,000 |
| Feb 25, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -34.36% | 50,100 |
| Feb 9, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.36% | 9,380 |
| Feb 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.56% | 105 |
| Jan 30, 2026 | 6.34 | 6.50 | 6.22 | 6.22 | 6.22 | 2.98% | 32,125 |
| Jan 29, 2026 | 5.84 | 6.04 | 5.45 | 6.04 | 6.04 | 32.46% | 44,960 |
| 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 |