Pensana Plc (PNSPF)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.050 (-4.17%)
At close: Mar 27, 2026
PNSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 620 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 5,000 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -22.30% | 1,600 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 15.62% | 315 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -14.67% | 2,000 |
| Mar 3, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | -6.54% | 7,005 |
| Feb 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.22% | 250 |
| Feb 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 100 |
| Feb 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 300 |
| Feb 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 650 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 2,487 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 9.15% | 200 |
| Feb 9, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 6.77% | 6,333 |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 761 |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 750 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -5.76% | 2,200 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.84% | 320 |
| Jan 29, 2026 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 5.44% | 232 |
| Jan 26, 2026 | 1.44 | 1.56 | 1.44 | 1.47 | 1.47 | 2.08% | 12,016 |
| Jan 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 11.63% | 250 |
| Jan 20, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -2.27% | 1,515 |
| Jan 15, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -5.04% | 8,714 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 6.92% | 4,300 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 2,000 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 7.14% | 110 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 10,000 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 13,000 |
| Jan 5, 2026 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | -8.43% | 15,728 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.26% | 1,000 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -8.73% | 2,000 |
| Dec 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 2,000 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.04% | 300 |
| Dec 18, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -1.59% | 14,577 |
| Dec 17, 2025 | 1.18 | 1.26 | 1.13 | 1.20 | 1.20 | -8.43% | 5,112 |
| Dec 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.04% | 500 |
| Dec 12, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 7.94% | 1,400 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.70% | 17,130 |
| Dec 9, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -14.80% | 2,463 |
| Dec 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 15.59% | 207 |
| Dec 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.54% | 1,000 |
| Dec 1, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.87% | 10,501 |
| Nov 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.49% | 1,000 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.03% | 751 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | 1.20% | 17,282 |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 5,000 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -4.56% | 14,820 |
| Nov 14, 2025 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -2.59% | 16,225 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 4,829 |
| Nov 10, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | 2,692 |
| Nov 7, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -5.00% | 850 |