Pinnacle Food Group Limited - Class A Common Shares (PFAI)

Historical Prices For Pinnacle Food Group Limited - Class A Common Shares (PFAI)

Date Range:

2025-05-16 - 2025-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	1.55	1.55	1.30	1.40	35,388	1.40
8/14/2025	1.54	1.54	1.41	1.44	50,153	1.44
8/13/2025	1.55	1.55	1.48	1.48	18,679	1.48
8/12/2025	1.53	1.65	1.50	1.55	11,013	1.55
8/11/2025	1.67	1.67	1.50	1.51	27,079	1.51
8/08/2025	1.74	1.74	1.57	1.60	10,975	1.60
8/07/2025	1.72	1.75	1.67	1.69	18,674	1.69
8/06/2025	1.77	1.77	1.70	1.72	7,117	1.72
8/05/2025	1.74	1.80	1.68	1.76	19,991	1.76
8/04/2025	1.78	1.79	1.70	1.75	13,444	1.75
8/01/2025	1.77	1.84	1.60	1.80	37,806	1.80
7/31/2025	1.76	1.84	1.75	1.80	11,378	1.80
7/30/2025	1.85	2.00	1.81	1.91	33,639	1.91
7/29/2025	1.90	1.90	1.75	1.82	13,360	1.82
7/28/2025	1.88	2.00	1.76	1.85	7,440	1.85
7/25/2025	1.89	1.95	1.89	1.94	5,944	1.94
7/24/2025	1.89	2.07	1.85	1.90	39,243	1.90
7/23/2025	1.99	2.08	1.82	1.91	30,156	1.91
7/22/2025	1.80	1.98	1.77	1.98	56,914	1.98
7/21/2025	1.80	2.11	1.74	1.75	87,294	1.75
7/18/2025	1.80	2.00	1.75	1.80	97,742	1.80
7/17/2025	2.12	2.25	1.99	2.02	100,069	2.02
7/16/2025	1.91	2.17	1.82	2.11	71,901	2.11
7/15/2025	1.73	1.85	1.70	1.80	58,268	1.80
7/14/2025	1.71	1.82	1.63	1.72	69,091	1.72
7/11/2025	1.73	1.83	1.70	1.71	11,784	1.71
7/10/2025	1.68	1.90	1.65	1.78	50,146	1.78
7/09/2025	1.77	1.88	1.66	1.72	35,992	1.72
7/08/2025	1.66	1.90	1.63	1.79	143,840	1.79
7/07/2025	1.59	1.77	1.55	1.76	73,657	1.76
7/03/2025	1.68	1.73	1.58	1.64	99,641	1.64
7/02/2025	1.89	1.92	1.57	1.79	3,721,679	1.79
7/01/2025	2.38	2.58	2.35	2.43	5,898	2.43
6/30/2025	2.10	2.61	2.10	2.37	23,580	2.37
6/27/2025	2.39	2.47	2.18	2.32	12,771	2.32
6/26/2025	2.36	2.37	2.13	2.25	15,199	2.25
6/25/2025	2.31	2.49	2.15	2.36	15,774	2.36
6/24/2025	2.66	2.66	2.20	2.31	29,546	2.31
6/23/2025	2.50	2.68	2.50	2.68	4,104	2.68
6/20/2025	2.43	2.52	2.43	2.52	2,995	2.52
6/18/2025	2.38	2.46	2.37	2.42	5,035	2.42
6/17/2025	2.41	2.58	2.16	2.32	21,214	2.32
6/16/2025	2.52	2.70	1.90	2.33	29,756	2.33
6/13/2025	2.61	2.70	2.50	2.51	2,621	2.51
6/12/2025	2.64	2.83	2.40	2.69	25,232	2.69
6/11/2025	2.51	2.89	2.51	2.63	14,637	2.63
6/10/2025	2.67	2.81	2.62	2.65	6,168	2.65
6/09/2025	2.68	2.81	2.51	2.73	15,425	2.73
6/06/2025	2.54	2.75	2.54	2.65	5,065	2.65
6/05/2025	2.31	2.90	2.31	2.70	9,593	2.70
6/04/2025	2.66	2.88	2.61	2.71	10,946	2.71
6/03/2025	2.80	2.83	2.04	2.65	22,647	2.65
6/02/2025	2.18	2.70	2.07	2.70	25,727	2.70
5/30/2025	2.15	2.30	2.02	2.30	39,676	2.30
5/29/2025	2.62	2.69	1.70	2.13	103,756	2.13
5/28/2025	3.10	3.15	2.58	2.58	22,712	2.58
5/27/2025	3.20	3.29	3.05	3.12	14,685	3.12
5/23/2025	3.16	3.39	3.03	3.25	30,760	3.25
5/22/2025	3.13	3.40	3.11	3.16	32,885	3.16
5/21/2025	3.09	3.25	3.05	3.05	4,901	3.05
5/20/2025	3.05	3.28	3.05	3.14	8,120	3.14
5/19/2025	3.21	3.30	3.08	3.08	1,084	3.08
5/16/2025	3.05	3.39	3.05	3.23	5,893	3.23