Pinewood Technologies Group PLC (PINWF)
OTCMKTS · Delayed Price · Currency is USD
5.93
0.00 (0.00%)
Aug 25, 2026, 9:33 AM EST
PINWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.91 | 5.91 | 5.85 | 5.85 | 5.85 | -1.35% | 956 |
| Aug 28, 2026 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | 1.00% | 858 |
| Aug 27, 2026 | 5.64 | 5.87 | 5.64 | 5.87 | 5.87 | -3.43% | 300 |
| Aug 25, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.50% | 12,500 |
| Aug 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 8.81% | 10,000 |
| Aug 19, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.24% | 500 |
| Aug 18, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.92% | 4,724 |
| Aug 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.21% | 9,232 |
| Aug 7, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.09% | 340 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 6.64% | 1,001 |
| Aug 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 14,849 |
| Jul 31, 2026 | 5.73 | 5.73 | 5.50 | 5.50 | 5.50 | -4.01% | 47,322 |
| Jul 30, 2026 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 2.32% | 100,000 |
| Jul 29, 2026 | 5.68 | 5.68 | 5.45 | 5.60 | 5.60 | -1.41% | 260,200 |
| Jul 28, 2026 | 5.55 | 5.72 | 5.55 | 5.68 | 5.68 | 3.27% | 81,060 |
| Jul 27, 2026 | 5.13 | 5.50 | 5.13 | 5.50 | 5.50 | 10.22% | 57,800 |
| Jul 24, 2026 | 4.25 | 5.53 | 4.25 | 4.99 | 4.99 | 20.24% | 15,300 |
| Jul 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 5.06% | 200 |
| Jul 15, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.64% | 110 |
| Jul 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.68% | 1,000 |
| Jul 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 10.29% | 200 |
| Jun 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Jun 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8.36% | 150 |
| Jun 18, 2026 | 3.20 | 3.43 | 3.11 | 3.23 | 3.23 | -7.45% | 10,614 |
| Jun 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 950 |
| Jun 10, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 200 |
| Jun 9, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 920 |
| Jun 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 142 |
| Apr 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.45% | 210 |
| Apr 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.36% | 475 |
| Apr 22, 2026 | 3.60 | 3.80 | 3.37 | 3.42 | 3.42 | -5.00% | 16,750 |
| Apr 21, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 16.13% | 14,500 |
| Apr 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 8.77% | 405 |
| Apr 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 165 |
| Apr 6, 2026 | 3.31 | 3.31 | 2.85 | 2.85 | 2.85 | -19.94% | 1,411 |
| 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 |