Penbar Capital Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.490	0.490	0.465	0.480	0.480	15,011
2026-10-19	0.480	0.500	0.470	0.490	0.490	25,400
2026-10-16	0.500	0.500	0.480	0.490	0.490	19,001
2026-10-15	0.520	0.520	0.500	0.500	0.500	6,000
2026-10-14	0.500	0.550	0.490	0.500	0.500	55,068
2026-10-13	0.610	0.610	0.550	0.550	0.550	45,440
2026-10-09	0.600	0.610	0.540	0.610	0.610	18,700
2026-10-08	0.600	0.610	0.590	0.590	0.590	3,000
2026-10-07	0.690	0.690	0.580	0.600	0.600	24,980
2026-10-06	0.670	0.700	0.650	0.700	0.700	34,500
2026-10-05	0.610	0.650	0.600	0.650	0.650	36,411
2026-10-02	0.610	0.610	0.560	0.600	0.600	23,100
2026-10-01	0.610	0.610	0.540	0.600	0.600	31,500
2026-09-30	0.580	0.630	0.580	0.600	0.600	35,500
2026-09-29	0.530	0.610	0.510	0.570	0.570	46,000
2026-09-28	0.550	0.600	0.510	0.510	0.510	129,000
2026-09-25	0.570	0.570	0.510	0.530	0.530	54,000
2026-09-24	0.560	0.560	0.510	0.550	0.550	9,223
2026-09-23	0.570	0.570	0.500	0.560	0.560	77,400
2026-09-22	0.550	0.600	0.510	0.560	0.560	75,012
2026-09-21	0.530	0.600	0.530	0.550	0.550	90,074

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.