PVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	1.92	1.98	1.91	1.91	1.91	-	44,564
May 13, 2026	2.00	2.01	1.88	1.91	1.91	-4.26%	239,643
May 12, 2026	1.94	2.01	1.94	2.00	2.00	2.84%	545,672
May 11, 2026	1.90	1.95	1.90	1.94	1.94	2.65%	114,292
May 8, 2026	1.87	1.92	1.87	1.89	1.89	-	62,766
May 7, 2026	1.88	1.92	1.88	1.89	1.89	-	32,271
May 6, 2026	1.90	1.92	1.87	1.89	1.89	-1.05%	60,281
May 5, 2026	1.92	1.95	1.90	1.91	1.91	-0.52%	51,381
May 4, 2026	1.88	1.95	1.86	1.92	1.92	2.13%	188,265
May 1, 2026	1.89	1.89	1.85	1.88	1.88	-	37,126
Apr 30, 2026	1.90	1.95	1.88	1.88	1.88	-1.57%	26,030
Apr 29, 2026	1.91	1.95	1.90	1.91	1.90	-0.26%	163,010
Apr 28, 2026	1.91	1.92	1.88	1.92	1.90	0.26%	27,439
Apr 27, 2026	1.84	1.92	1.83	1.91	1.90	4.95%	369,080
Apr 24, 2026	1.82	1.85	1.81	1.82	1.81	0.55%	127,870
Apr 23, 2026	1.82	1.84	1.81	1.81	1.80	-	55,515
Apr 22, 2026	1.82	1.84	1.79	1.81	1.80	-1.09%	112,580
Apr 21, 2026	1.84	1.84	1.79	1.83	1.82	-	191,958
Apr 20, 2026	1.84	1.85	1.82	1.83	1.82	-1.08%	82,845
Apr 17, 2026	1.85	1.87	1.84	1.85	1.84	-1.60%	66,652
Apr 16, 2026	1.82	1.90	1.82	1.88	1.87	3.30%	72,436
Apr 15, 2026	1.83	1.87	1.81	1.82	1.81	-0.55%	81,041
Apr 14, 2026	1.89	1.90	1.83	1.83	1.82	-2.14%	42,011
Apr 13, 2026	1.87	1.90	1.87	1.87	1.86	-0.53%	51,611
Apr 10, 2026	1.89	1.90	1.87	1.88	1.87	0.53%	28,723
Apr 9, 2026	1.89	1.90	1.87	1.87	1.86	-	60,959
Apr 8, 2026	1.86	1.89	1.84	1.87	1.86	-	81,808
Apr 7, 2026	1.88	1.90	1.87	1.87	1.86	-0.53%	87,578
Apr 6, 2026	1.85	1.90	1.83	1.88	1.87	2.17%	154,332
Apr 2, 2026	1.83	1.89	1.83	1.84	1.83	1.10%	70,540
Apr 1, 2026	1.83	1.87	1.82	1.82	1.81	-1.62%	25,405
Mar 31, 2026	1.90	1.90	1.82	1.85	1.84	-2.12%	133,341
Mar 30, 2026	1.90	1.90	1.88	1.89	1.87	0.53%	381,559
Mar 27, 2026	1.88	1.90	1.88	1.88	1.86	1.08%	135,969
Mar 26, 2026	1.88	1.89	1.85	1.86	1.84	1.09%	18,952
Mar 25, 2026	1.85	1.89	1.82	1.84	1.82	-	90,704
Mar 24, 2026	1.83	1.90	1.82	1.84	1.82	-0.54%	165,624
Mar 23, 2026	1.91	1.98	1.85	1.85	1.83	-4.15%	105,244
Mar 20, 2026	1.94	2.00	1.93	1.93	1.91	1.58%	78,088
Mar 19, 2026	1.90	1.96	1.85	1.90	1.88	3.26%	139,713
Mar 18, 2026	1.90	1.90	1.83	1.84	1.82	-2.13%	92,820
Mar 17, 2026	1.84	1.91	1.84	1.88	1.86	1.35%	97,566
Mar 16, 2026	1.84	1.88	1.81	1.86	1.84	3.06%	45,041
Mar 13, 2026	1.82	1.89	1.75	1.80	1.78	-2.17%	150,153
Mar 12, 2026	1.86	1.89	1.84	1.84	1.82	-	72,698
Mar 11, 2026	1.83	1.87	1.83	1.84	1.82	1.66%	51,750
Mar 10, 2026	1.87	1.88	1.80	1.81	1.79	-4.23%	96,488
Mar 9, 2026	1.78	1.93	1.76	1.89	1.87	9.25%	330,861
Mar 6, 2026	1.75	1.79	1.72	1.73	1.71	1.76%	271,136
Mar 5, 2026	1.70	1.79	1.67	1.70	1.68	2.41%	405,897