Pinetree Capital Ltd. (PNPFF)
OTCMKTS · Delayed Price · Currency is USD
9.00
+0.05 (0.56%)
Oct 1, 2025, 4:39 PM EDT
Pinetree Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 8.74 | 9.00 | 8.74 | 9.00 | 9.00 | 0.56% | 1,492 |
| Sep 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 8 |
| Sep 29, 2025 | 8.79 | 8.95 | 8.79 | 8.95 | 8.95 | 0.79% | 5,264 |
| Sep 26, 2025 | 8.98 | 8.98 | 8.88 | 8.88 | 8.88 | -4.41% | 999 |
| Sep 25, 2025 | 9.12 | 9.29 | 9.12 | 9.29 | 9.29 | -5.30% | 520 |
| Sep 24, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 100 |
| Sep 23, 2025 | 10.20 | 10.20 | 9.81 | 9.81 | 9.81 | -3.82% | 1,000 |
| Sep 22, 2025 | 10.24 | 10.24 | 10.15 | 10.20 | 10.20 | 6.58% | 4,856 |
| Sep 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 140 |
| Sep 18, 2025 | 9.50 | 9.57 | 9.50 | 9.57 | 9.57 | 1.06% | 5,760 |
| Sep 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.28% | 370 |
| Sep 16, 2025 | 9.56 | 9.56 | 9.35 | 9.35 | 9.35 | 3.37% | 2,238 |
| Sep 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 14 |
| Sep 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.17% | 902 |
| Sep 11, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 150 |
| Sep 10, 2025 | 9.30 | 9.30 | 9.03 | 9.03 | 9.03 | -5.74% | 3,257 |
| Sep 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.34% | 1,101 |
| Sep 8, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 100 |
| Sep 5, 2025 | 9.66 | 9.81 | 9.66 | 9.81 | 9.81 | -0.71% | 319 |
| Sep 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -5.09% | 200 |
| Sep 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 162 |
| Sep 2, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 101 |
| Aug 29, 2025 | 10.24 | 10.41 | 10.24 | 10.41 | 10.41 | 2.06% | 399 |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100 |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.39% | 602 |
| Aug 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 51 |
| Aug 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 150 |
| Aug 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 9.23% | 312 |
| Aug 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Aug 20, 2025 | 9.51 | 9.51 | 9.21 | 9.21 | 9.21 | -3.15% | 1,203 |
| Aug 19, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.35% | 555 |
| Aug 18, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 20 |
| Aug 15, 2025 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | -1.03% | 918 |
| Aug 14, 2025 | 9.92 | 9.92 | 9.74 | 9.74 | 9.74 | -2.39% | 2,607 |
| Aug 13, 2025 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | -3.31% | 2,106 |
| Aug 12, 2025 | 10.20 | 10.32 | 10.20 | 10.32 | 10.32 | -0.96% | 9,511 |
| Aug 11, 2025 | 10.39 | 10.42 | 10.00 | 10.42 | 10.42 | -2.80% | 2,365 |
| Aug 8, 2025 | 10.81 | 10.81 | 10.59 | 10.72 | 10.72 | -3.25% | 15,520 |
| Aug 7, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.56% | 425 |
| Aug 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 1 |
| Aug 5, 2025 | 11.75 | 11.81 | 11.20 | 11.26 | 11.26 | -4.20% | 2,699 |
| Aug 4, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.25% | 560 |
| Aug 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jul 31, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - | - |
| Jul 30, 2025 | 11.64 | 11.78 | 11.64 | 11.78 | 11.78 | 1.03% | 1,249 |
| Jul 29, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 234 |
| Jul 28, 2025 | 10.39 | 12.28 | 10.39 | 11.66 | 11.66 | 4.11% | 675 |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.72% | 356 |
| Jul 24, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - | 15 |
| Jul 23, 2025 | 11.88 | 11.88 | 11.75 | 11.88 | 11.88 | -1.00% | 1,504 |