PENMXN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 24 2024 | 5.13301 | 0.00 | 0.00% | 5.19162 | 5.19162 | 5.13301 | 0 |
Aug 23 2024 | 5.13301 | -0.05 | -1.04% | 5.18622 | 5.19668 | 5.10075 | 0 |
Aug 22 2024 | 5.18685 | 0.03 | 0.62% | 5.15498 | 5.19299 | 5.14239 | 0 |
Aug 21 2024 | 5.15464 | 0.05 | 1.02% | 5.1023 | 5.1935 | 5.05058 | 0 |
Aug 20 2024 | 5.10251 | 0.08 | 1.62% | 5.02055 | 5.10702 | 5.00909 | 0 |
Aug 19 2024 | 5.02114 | 0.03 | 0.64% | 4.98844 | 5.05114 | 4.99359 | 0 |
Aug 18 2024 | 4.98897 | 0.00 | -0.05% | 4.99008 | 5.0064 | 4.98583 | 0 |
Aug 17 2024 | 4.99125 | 0.00 | 0.00% | 4.99125 | 4.99125 | 4.99125 | 0 |
Aug 16 2024 | 4.99125 | 0.02 | 0.37% | 4.97134 | 5.05733 | 4.96883 | 0 |
Aug 15 2024 | 4.97289 | -0.05 | -0.95% | 5.02057 | 5.04027 | 4.96562 | 0 |
Aug 14 2024 | 5.02055 | -0.09 | -1.69% | 5.10741 | 5.11181 | 5.00694 | 0 |
Aug 13 2024 | 5.10682 | -0.01 | -0.20% | 5.11524 | 5.11928 | 5.05422 | 0 |
Aug 12 2024 | 5.11701 | 0.07 | 1.33% | 5.0492 | 5.12593 | 5.03758 | 0 |
Aug 11 2024 | 5.04964 | 0.00 | -0.04% | 5.05039 | 5.06625 | 5.04197 | 0 |
Aug 10 2024 | 5.05185 | 0.00 | 0.00% | 5.05185 | 5.05185 | 5.05185 | 0 |
Aug 09 2024 | 5.05185 | 0.01 | 0.21% | 5.04113 | 5.10345 | 5.01704 | 0 |
Aug 08 2024 | 5.04115 | -0.16 | -3.03% | 5.18882 | 5.19513 | 5.04086 | 0 |
Aug 07 2024 | 5.19867 | -0.07 | -1.35% | 5.26836 | 5.21882 | 5.14071 | 0 |
Aug 06 2024 | 5.26976 | 0.12 | 2.38% | 5.14803 | 5.27588 | 5.14924 | 0 |
Aug 05 2024 | 5.1474 | -0.11 | -2.15% | 5.26202 | 5.4573 | 5.1456 | 0 |
Aug 04 2024 | 5.2607 | 0.20 | 3.85% | 5.06547 | 5.2699 | 5.06547 | 0 |
Aug 03 2024 | 5.06547 | -0.10 | -1.98% | 5.16763 | 5.16763 | 5.06547 | 0 |
Aug 02 2024 | 5.16763 | 0.10 | 1.96% | 5.06622 | 5.17251 | 5.06171 | 0 |
Aug 01 2024 | 5.06831 | 0.08 | 1.52% | 4.993 | 5.07233 | 4.93801 | 0 |
Jul 31 2024 | 4.99266 | -0.02 | -0.41% | 5.01371 | 5.05648 | 4.95095 | 0 |
Jul 30 2024 | 5.01306 | 0.03 | 0.53% | 4.98636 | 5.02537 | 4.967 | 0 |
Jul 29 2024 | 4.98672 | 0.08 | 1.66% | 4.90543 | 5.00611 | 4.89052 | 0 |
Jul 28 2024 | 4.90532 | -0.02 | -0.31% | 4.90152 | 4.92072 | 4.89952 | 0 |
Jul 27 2024 | 4.92072 | 0.01 | 0.19% | 4.87274 | 4.92072 | 4.87274 | 0 |
Jul 26 2024 | 4.91145 | -0.02 | -0.36% | 4.93033 | 4.92642 | 4.8693 | 0 |
Jul 25 2024 | 4.92943 | 0.04 | 0.92% | 4.88503 | 4.95186 | 4.89144 | 0 |
Jul 24 2024 | 4.88465 | 0.06 | 1.15% | 4.82899 | 4.90929 | 4.83122 | 0 |
Jul 23 2024 | 4.82918 | 0.03 | 0.62% | 4.79916 | 4.83693 | 4.77949 | 0 |
Jul 22 2024 | 4.79931 | -0.02 | -0.43% | 4.80654 | 4.83855 | 4.78183 | 0 |
Jul 21 2024 | 4.82003 | 0.00 | 0.00% | 4.82003 | 4.82003 | 4.82003 | 0 |
Jul 20 2024 | 4.82003 | 0.00 | 0.00% | 4.82003 | 4.82003 | 4.82003 | 0 |
Jul 19 2024 | 4.82003 | 0.01 | 0.26% | 4.80948 | 4.83941 | 4.76146 | 0 |
Jul 18 2024 | 4.80747 | 0.03 | 0.63% | 4.78159 | 4.83653 | 4.75214 | 0 |
Jul 17 2024 | 4.77748 | 0.03 | 0.68% | 4.74387 | 4.80503 | 4.74639 | 0 |
Jul 16 2024 | 4.74506 | -0.01 | -0.14% | 4.75088 | 4.77013 | 4.73662 | 0 |
Jul 15 2024 | 4.75169 | 0.05 | 0.99% | 4.70373 | 4.79344 | 4.70323 | 0 |
Jul 14 2024 | 4.70519 | 0.01 | 0.26% | 4.71196 | 4.71196 | 4.68934 | 0 |
Jul 13 2024 | 4.69293 | 0.00 | 0.00% | 4.71196 | 4.71196 | 4.69293 | 0 |
Jul 12 2024 | 4.69293 | -0.01 | -0.19% | 4.70325 | 4.721 | 4.68867 | 0 |
Jul 11 2024 | 4.70186 | -0.02 | -0.33% | 4.71745 | 4.73785 | 4.69389 | 0 |
Jul 10 2024 | 4.71722 | 0.00 | -0.03% | 4.71873 | 4.71834 | 4.68715 | 0 |
Jul 09 2024 | 4.71877 | -0.02 | -0.47% | 4.74199 | 4.75871 | 4.7176 | 0 |
Jul 08 2024 | 4.74116 | -0.03 | -0.61% | 4.7693 | 4.76845 | 4.73271 | 0 |
Jul 07 2024 | 4.7704 | 0.01 | 0.20% | 4.76099 | 4.78035 | 4.76079 | 0 |
Jul 06 2024 | 4.76099 | -0.02 | -0.40% | 4.78035 | 4.78035 | 4.76099 | 0 |
Jul 05 2024 | 4.78035 | 0.02 | 0.40% | 4.76133 | 4.79174 | 4.74655 | 0 |
Jul 04 2024 | 4.76125 | -0.01 | -0.25% | 4.77147 | 4.77069 | 4.74935 | 0 |
Jul 03 2024 | 4.77322 | 0.00 | 0.04% | 4.77095 | 4.78683 | 4.75716 | 0 |
Jul 02 2024 | 4.77151 | -0.01 | -0.12% | 4.77774 | 4.7995 | 4.75012 | 0 |
Jul 01 2024 | 4.77721 | 0.00 | -0.03% | 4.77929 | 4.8269 | 4.76538 | 0 |
Jun 30 2024 | 4.7785 | -0.03 | -0.65% | 4.77532 | 4.80982 | 4.77532 | 0 |
Jun 29 2024 | 4.80982 | 0.00 | 0.00% | 4.80982 | 4.80982 | 4.80982 | 0 |
Jun 28 2024 | 4.80982 | -0.02 | -0.35% | 4.82783 | 4.83526 | 4.7494 | 0 |
Jun 27 2024 | 4.82677 | 0.03 | 0.60% | 4.79844 | 4.83804 | 4.79098 | 0 |
Jun 26 2024 | 4.79798 | 0.05 | 1.03% | 4.75043 | 4.81829 | 4.72615 | 0 |
Jun 25 2024 | 4.74928 | 0.03 | 0.66% | 4.71821 | 4.76453 | 4.70645 | 0 |
Jun 24 2024 | 4.71822 | -0.05 | -1.03% | 4.76606 | 4.78006 | 4.69467 | 0 |
Jun 23 2024 | 4.76756 | 0.00 | -0.08% | 4.74549 | 4.77392 | 4.74549 | 0 |
Jun 22 2024 | 4.77145 | 0.00 | 0.00% | 4.7991 | 4.7991 | 4.77145 | 0 |
Jun 21 2024 | 4.77145 | -0.02 | -0.43% | 4.79232 | 4.80941 | 4.75472 | 0 |
Jun 20 2024 | 4.79229 | -0.04 | -0.87% | 4.83395 | 4.83509 | 4.77158 | 0 |
Jun 19 2024 | 4.83431 | -0.03 | -0.55% | 4.8604 | 4.87019 | 4.82463 | 0 |
Jun 18 2024 | 4.86101 | -0.07 | -1.38% | 4.92874 | 4.92533 | 4.82525 | 0 |
Jun 17 2024 | 4.92896 | 0.02 | 0.31% | 4.88835 | 4.94327 | 4.88184 | 0 |
Jun 16 2024 | 4.91368 | 0.00 | 0.00% | 4.91368 | 4.91368 | 4.91368 | 0 |
Jun 15 2024 | 4.91368 | 0.00 | 0.00% | 4.91368 | 4.91368 | 4.91368 | 0 |
Jun 14 2024 | 4.91368 | 0.06 | 1.19% | 4.85388 | 4.93299 | 4.84878 | 0 |
Jun 13 2024 | 4.85574 | -0.14 | -2.78% | 4.99474 | 5.01038 | 4.83995 | 0 |
Jun 12 2024 | 4.99453 | 0.08 | 1.68% | 4.9129 | 5.06324 | 4.90911 | 0 |
Jun 11 2024 | 4.91188 | -0.05 | -1.03% | 4.95699 | 4.93731 | 4.83468 | 0 |
Jun 10 2024 | 4.96305 | 0.14 | 2.84% | 4.82675 | 4.97704 | 4.7964 | 0 |
Jun 09 2024 | 4.82618 | 0.08 | 1.67% | 4.85891 | 4.85891 | 4.7929 | 0 |
Jun 08 2024 | 4.74669 | -0.11 | -2.31% | 4.74669 | 4.85891 | 4.74669 | 0 |
Jun 07 2024 | 4.85891 | 0.07 | 1.53% | 4.78725 | 4.87137 | 4.72168 | 0 |
Jun 06 2024 | 4.78554 | 0.09 | 1.96% | 4.69344 | 4.81746 | 4.67287 | 0 |
Jun 05 2024 | 4.69332 | -0.09 | -1.84% | 4.78257 | 4.78371 | 4.68279 | 0 |
Jun 04 2024 | 4.78151 | 0.00 | -0.02% | 4.77613 | 4.89688 | 4.74638 | 0 |
Jun 03 2024 | 4.78258 | 0.28 | 6.22% | 4.52681 | 4.78662 | 4.51908 | 0 |
Jun 02 2024 | 4.50256 | 0.00 | 0.00% | 4.50256 | 4.50256 | 4.50256 | 0 |
Jun 01 2024 | 4.50256 | 0.00 | 0.00% | 4.50256 | 4.50256 | 4.50256 | 0 |
May 31 2024 | 4.50256 | -0.03 | -0.55% | 4.52807 | 4.55166 | 4.50256 | 0 |
May 30 2024 | 4.52756 | 0.01 | 0.20% | 4.51935 | 4.54534 | 4.50188 | 0 |
May 29 2024 | 4.51846 | 0.05 | 1.09% | 4.4694 | 4.51992 | 4.4511 | 0 |
May 28 2024 | 4.46974 | 0.02 | 0.41% | 4.45134 | 4.49102 | 4.43921 | 0 |
May 27 2024 | 4.45134 | -0.02 | -0.34% | 4.46648 | 4.47457 | 4.44322 | 0 |
May 26 2024 | 4.46673 | 0.01 | 0.13% | 4.46585 | 4.47233 | 4.46099 | 0 |
May 25 2024 | 4.46099 | 0.00 | 0.00% | 4.46099 | 4.46585 | 4.46099 | 0 |