NasdaqCM - Nasdaq Real Time Price USD
Pinnacle Food Group Limited (PFAI)
2.5100
-0.1808
(-6.72%)
At close: June 13 at 4:00:00 PM EDT
2.5001
-0.01
(-0.39%)
After hours: June 13 at 6:07:41 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.6100 | 2.7000 | 2.5000 | 2.5100 | 2.5100 | 2,400 |
| Jun 12, 2025 | 2.6410 | 2.8310 | 2.4000 | 2.6910 | 2.6910 | 25,200 |
| Jun 11, 2025 | 2.5100 | 2.8900 | 2.5100 | 2.6300 | 2.6300 | 14,600 |
| Jun 10, 2025 | 2.6700 | 2.8050 | 2.6150 | 2.6500 | 2.6500 | 6,200 |
| Jun 9, 2025 | 2.6800 | 2.8100 | 2.5100 | 2.7350 | 2.7350 | 15,400 |
| Jun 6, 2025 | 2.5350 | 2.7520 | 2.5350 | 2.6500 | 2.6500 | 5,100 |
| Jun 5, 2025 | 2.3100 | 2.9000 | 2.3100 | 2.7000 | 2.7000 | 9,600 |
| Jun 4, 2025 | 2.6600 | 2.8800 | 2.6100 | 2.7110 | 2.7110 | 10,900 |
| Jun 3, 2025 | 2.8000 | 2.8260 | 2.0400 | 2.6500 | 2.6500 | 22,600 |
| Jun 2, 2025 | 2.1800 | 2.7000 | 2.0700 | 2.7000 | 2.7000 | 25,700 |
| May 30, 2025 | 2.1500 | 2.3000 | 2.0250 | 2.3000 | 2.3000 | 39,700 |
| May 29, 2025 | 2.6240 | 2.6850 | 1.7000 | 2.1300 | 2.1300 | 103,800 |
| May 28, 2025 | 3.1000 | 3.1550 | 2.5800 | 2.5800 | 2.5800 | 22,700 |
| May 27, 2025 | 3.2000 | 3.2950 | 3.0500 | 3.1200 | 3.1200 | 14,700 |
| May 23, 2025 | 3.1600 | 3.3900 | 3.0300 | 3.2500 | 3.2500 | 30,800 |
| May 22, 2025 | 3.1300 | 3.4000 | 3.1120 | 3.1600 | 3.1600 | 32,900 |
| May 21, 2025 | 3.0900 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 4,900 |
| May 20, 2025 | 3.0500 | 3.2800 | 3.0500 | 3.1450 | 3.1450 | 8,100 |
| May 19, 2025 | 3.2100 | 3.3000 | 3.0830 | 3.0830 | 3.0830 | 1,100 |
| May 16, 2025 | 3.0500 | 3.3900 | 3.0500 | 3.2300 | 3.2300 | 5,900 |
| May 15, 2025 | 3.0800 | 3.2400 | 3.0500 | 3.2300 | 3.2300 | 12,100 |
| May 14, 2025 | 3.0600 | 3.3400 | 3.0600 | 3.1700 | 3.1700 | 7,400 |
| May 13, 2025 | 3.2500 | 3.3430 | 3.0500 | 3.2200 | 3.2200 | 19,900 |
| May 12, 2025 | 3.1900 | 3.2900 | 3.1000 | 3.1680 | 3.1680 | 9,400 |
| May 9, 2025 | 3.1000 | 3.5000 | 3.1000 | 3.1290 | 3.1290 | 16,200 |
| May 8, 2025 | 3.2500 | 3.5300 | 3.1670 | 3.2800 | 3.2800 | 55,900 |
| May 7, 2025 | 3.0700 | 3.2500 | 3.0500 | 3.1700 | 3.1700 | 19,600 |
| May 6, 2025 | 3.0300 | 3.1880 | 3.0300 | 3.1000 | 3.1000 | 17,500 |
| May 5, 2025 | 3.1120 | 3.1270 | 3.0300 | 3.0430 | 3.0430 | 10,400 |
| May 2, 2025 | 3.2000 | 3.2500 | 3.1800 | 3.1800 | 3.1800 | 8,800 |
| May 1, 2025 | 3.1500 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 5,800 |
| Apr 30, 2025 | 3.1500 | 3.2410 | 3.0400 | 3.1800 | 3.1800 | 29,800 |
| Apr 29, 2025 | 3.0400 | 3.1600 | 3.0400 | 3.1100 | 3.1100 | 18,800 |
| Apr 28, 2025 | 3.0200 | 3.1610 | 3.0200 | 3.1100 | 3.1100 | 11,200 |
| Apr 25, 2025 | 3.0700 | 3.2280 | 3.0200 | 3.0200 | 3.0200 | 43,100 |
| Apr 24, 2025 | 3.1500 | 3.3300 | 3.0000 | 3.1150 | 3.1150 | 95,900 |
| Apr 23, 2025 | 3.2500 | 3.4500 | 3.1000 | 3.2100 | 3.2100 | 182,800 |
| Apr 22, 2025 | 4.0000 | 4.4000 | 3.2400 | 3.3500 | 3.3500 | 916,000 |
| Apr 21, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Related Tickers
CTUNF Clean Seas Seafood Limited
0.0800
0.00%
RSSFF Affinor Growers Inc.
0.0460
0.00%
SEK.NZ Seeka Limited
4.0000
0.00%
SLCJY SLC Agrícola S.A.
3.4000
0.00%
LOCL Local Bounti Corporation
2.0400
-2.86%
DTCK Davis Commodities Limited
0.8097
+3.81%
SISI Shineco, Inc.
0.3299
+3.84%
SDOT Sadot Group Inc.
1.7200
+21.99%
AQB AquaBounty Technologies, Inc.
0.8110
-2.73%
VFF Village Farms International, Inc.
1.0650
-6.58%