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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	3.06	3.27	3.00	3.01	48,205	3.01
10/22/2025	3.26	3.58	3.09	3.09	81,832	3.09
10/21/2025	3.76	4.02	3.38	3.38	155,203	3.38
10/20/2025	3.62	4.36	3.62	3.81	321,315	3.81
10/17/2025	3.02	3.83	3.02	3.62	254,281	3.62
10/16/2025	3.26	4.10	3.21	3.55	1,039,265	3.55
10/15/2025	3.43	4.93	3.01	4.57	63,200,271	4.57
10/14/2025	1.92	1.97	1.90	1.91	1,781,573	1.91
10/13/2025	2.04	2.04	1.95	1.99	5,919	1.99
10/10/2025	2.03	2.03	1.92	1.92	12,558	1.92
10/09/2025	2.03	2.03	1.92	1.92	11,901	1.92
10/08/2025	1.97	1.97	1.92	1.95	5,860	1.95
10/07/2025	2.02	2.02	1.90	1.92	3,816	1.92
10/06/2025	1.94	2.03	1.89	2.03	9,512	2.03
10/03/2025	1.94	1.95	1.90	1.95	6,910	1.95
10/02/2025	1.94	1.95	1.86	1.92	7,308	1.92
10/01/2025	1.86	1.95	1.86	1.95	8,923	1.95
9/30/2025	1.91	1.96	1.89	1.95	7,096	1.95
9/29/2025	1.92	1.98	1.85	1.91	8,171	1.91
9/26/2025	1.91	1.98	1.91	1.98	2,886	1.98
9/25/2025	1.91	2.00	1.84	1.99	5,019	1.99
9/24/2025	2.03	2.03	1.90	1.91	12,067	1.91
9/23/2025	1.95	2.05	1.95	1.98	16,062	1.98
9/22/2025	1.96	2.07	1.88	2.00	28,377	2.00
9/19/2025	1.91	1.98	1.80	1.98	32,284	1.98
9/18/2025	1.87	1.98	1.78	1.98	6,130	1.98
9/17/2025	1.98	1.98	1.84	1.87	6,166	1.87
9/16/2025	1.88	1.96	1.88	1.96	9,315	1.96
9/15/2025	1.79	1.95	1.76	1.95	13,138	1.95
9/12/2025	1.80	2.03	1.78	1.82	27,508	1.82
9/11/2025	1.85	2.03	1.80	1.87	17,459	1.87
9/10/2025	1.89	2.05	1.85	1.88	8,037	1.88
9/09/2025	1.98	1.98	1.79	1.84	30,657	1.84
9/08/2025	2.19	2.24	1.80	2.11	176,928	2.11
9/05/2025	1.89	2.98	1.89	2.60	4,909,814	2.60
9/04/2025	1.98	1.99	1.79	1.80	22,746	1.80
9/03/2025	1.67	2.00	1.67	2.00	56,265	2.00
9/02/2025	1.54	1.79	1.54	1.63	13,050	1.63
8/29/2025	1.82	1.82	1.73	1.82	4,785	1.82
8/28/2025	1.77	1.82	1.71	1.71	4,482	1.71
8/27/2025	1.59	1.82	1.59	1.82	14,919	1.82
8/26/2025	1.80	1.90	1.60	1.69	49,505	1.69
8/25/2025	1.70	1.76	1.67	1.71	36,076	1.71
8/22/2025	1.63	1.72	1.58	1.68	26,826	1.68
8/21/2025	1.48	1.67	1.47	1.59	14,550	1.59
8/20/2025	1.44	1.50	1.42	1.50	18,133	1.50
8/19/2025	1.51	1.52	1.45	1.45	4,583	1.45
8/18/2025	1.41	1.50	1.41	1.48	13,992	1.48
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