Pinewood Technologies Group PLC (PINWF)
OTCMKTS · Delayed Price · Currency is USD
3.300
0.00 (0.00%)
May 4, 2026, 4:00 PM EST
PINWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.79 | 3.80 | 3.30 | 3.30 | - | - | 12,000 |
| 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 |
| 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 |