Pinnacle Food Group Limited PFAI
2.75 USD 0.00 (+0.00%)
Regular-session close
2.70 -0.05 -1.82%
After hours · Nov 13, 4:00 PM ET
2.67 Day range 2.87
2.02 52-week range 5.10
- YTD
- +32.21%
- 1 year
- +7.42%
PFAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.70 | 2.87 | 2.67 | 2.75 | 0.00 | 0.00% | 26,583 |
| Nov 12, 2026 | 2.65 | 2.88 | 2.65 | 2.75 | +0.09 | +3.38% | 81,800 |
| Nov 11, 2026 | 2.64 | 2.77 | 2.64 | 2.66 | -0.03 | -1.12% | 14,300 |
| Nov 10, 2026 | 2.82 | 2.90 | 2.69 | 2.69 | -0.15 | -5.28% | 21,100 |
| Nov 9, 2026 | 2.80 | 2.98 | 2.80 | 2.84 | +0.04 | +1.43% | 24,500 |
| Nov 6, 2026 | 2.96 | 3.13 | 2.80 | 2.80 | -0.17 | -5.72% | 28,300 |
| Nov 5, 2026 | 3.00 | 3.21 | 2.97 | 2.97 | +0.02 | +0.68% | 55,000 |
| Nov 4, 2026 | 3.55 | 3.58 | 2.95 | 2.95 | -0.77 | -20.70% | 48,300 |
| Nov 3, 2026 | 3.92 | 4.25 | 3.54 | 3.72 | -0.28 | -7.00% | 226,700 |
| Nov 2, 2026 | 3.65 | 4.25 | 3.65 | 4.00 | +0.35 | +9.59% | 34,400 |
| Oct 30, 2026 | 3.69 | 4.06 | 3.60 | 3.65 | -0.04 | -1.08% | 26,800 |
| Oct 29, 2026 | 3.82 | 3.95 | 3.59 | 3.69 | -0.21 | -5.38% | 16,900 |
| Oct 28, 2026 | 3.43 | 4.05 | 3.42 | 3.90 | +0.35 | +9.86% | 145,500 |
| Oct 27, 2026 | 3.35 | 3.67 | 3.20 | 3.55 | +0.15 | +4.41% | 461,200 |
| Oct 26, 2026 | 3.34 | 3.51 | 3.34 | 3.40 | -0.01 | -0.29% | 14,200 |
| Oct 23, 2026 | 3.63 | 3.65 | 3.41 | 3.41 | -0.25 | -6.83% | 7,700 |
| Oct 22, 2026 | 3.62 | 3.94 | 3.59 | 3.66 | +0.04 | +1.10% | 19,100 |
| Oct 21, 2026 | 4.43 | 4.47 | 3.62 | 3.62 | -0.96 | -20.96% | 110,100 |
| Oct 20, 2026 | 5.00 | 5.00 | 4.58 | 4.58 | -0.52 | -10.20% | 21,200 |
| Oct 19, 2026 | 4.61 | 5.12 | 4.30 | 5.10 | +0.25 | +5.15% | 88,400 |
| Oct 16, 2026 | 4.82 | 4.85 | 4.25 | 4.85 | -0.09 | -1.82% | 129,700 |
| Oct 15, 2026 | 4.77 | 4.96 | 4.61 | 4.94 | +0.24 | +5.11% | 146,500 |
| Oct 14, 2026 | 3.79 | 5.13 | 3.79 | 4.70 | 0.00 | 0.00% | 783,600 |
| Oct 13, 2026 | 6.00 | 6.01 | 3.97 | 4.70 | +2.09 | +80.08% | 38,390,800 |
| Oct 12, 2026 | 2.97 | 2.97 | 2.60 | 2.61 | -0.44 | -14.43% | 47,200 |
| Oct 9, 2026 | 4.18 | 4.18 | 3.03 | 3.05 | -1.18 | -27.90% | 134,900 |
| Oct 8, 2026 | 4.30 | 4.64 | 3.56 | 4.23 | -0.84 | -16.57% | 697,500 |
| Oct 7, 2026 | 2.34 | 7.02 | 2.22 | 5.07 | +2.73 | +116.67% | 31,079,600 |
| Oct 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | -0.35 | -13.01% | 600 |
| Oct 5, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | +0.16 | +6.32% | 600 |
| Oct 2, 2026 | 2.42 | 3.00 | 2.15 | 2.53 | +0.13 | +5.42% | 16,800 |
| Oct 1, 2026 | 2.25 | 2.50 | 2.25 | 2.40 | -0.37 | -13.36% | 4,500 |
| Sep 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 2.97 | 2.97 | 2.77 | 2.77 | -0.22 | -7.36% | 300 |
| Sep 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | -0.01 | -0.33% | 200 |
| Sep 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 500 |
| Sep 23, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | +0.13 | +4.53% | 500 |
| Sep 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | +0.06 | +2.14% | 500 |
| Sep 21, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 2.64 | 3.02 | 2.64 | 2.81 | -0.20 | -6.64% | 1,700 |
| Sep 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.43 | 3.01 | +0.36 | +13.58% | 1,300 |
| Sep 9, 2026 | 2.79 | 2.80 | 2.65 | 2.65 | -0.04 | -1.49% | 2,000 |
| Sep 8, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 2.56 | 2.69 | 2.56 | 2.69 | -0.32 | -10.63% | 2,500 |
| Sep 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | -0.03 | -0.99% | 700 |
| Sep 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 2.55 | 3.04 | 2.55 | 3.04 | +0.21 | +7.42% | 900 |
| Aug 31, 2026 | 2.40 | 2.88 | 2.40 | 2.83 | -0.22 | -7.21% | 1,600 |
| Aug 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 3.07 | 3.07 | 2.95 | 3.05 | +0.33 | +12.13% | 1,400 |
| Aug 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | -0.36 | -11.69% | 6,500 |
| Aug 25, 2026 | 2.60 | 3.10 | 2.40 | 3.08 | +0.08 | +2.67% | 1,800 |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 0.00 | 0.00% | 1,100 |
| Aug 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | -0.02 | -0.66% | 400 |
| Aug 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | +0.16 | +5.59% | 200 |
| Aug 17, 2026 | 2.98 | 2.98 | 2.79 | 2.86 | -0.16 | -5.30% | 3,100 |
| Aug 14, 2026 | 2.88 | 3.05 | 2.48 | 3.02 | +0.14 | +4.86% | 12,600 |
65 days, newest first. Daily bars as drawn on the PFAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.