Get the Stockscreener App
10.14
27.07%
2.16
After Hours:
9.40
-0.74
-7.30%
Pn Smart Energy Ltd Stock (PN) Price History
The historical daily chart and data for Pn Smart Energy Ltd stock (PN), show that the latest closing stock price as of July 27, 2026, is $10.14.
- Pn Smart Energy Ltd all-time high stock price is $87.40, occurred on July 29, 2025.
- The lowest Pn Smart Energy Ltd stock price recorded was $0.00 on November 13, 2025. Since then, Pn Smart Energy Ltd's stock price has risen over to $10.14 now.
- The 52-week high stock price for PN is $87.40, representing a 761.93% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for PN is $2.18, indicating a -78.50% decrease from the current share price, occurred on April 15, 2026.
The table below shows more information about PN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $11.00 | $8.69 | $2.31 | 227,745.0 | +27.07% |
| Jul 24, 2026 | $12.78 | $7.86 | $4.92 | 1,747,552.0 | -15.47% |
| Jul 23, 2026 | $10.00 | $7.70 | $2.30 | 665,028.0 | +1.07% |
| Jul 22, 2026 | $9.90 | $4.18 | $5.72 | 11,637,811.0 | +131.76% |
| Jul 21, 2026 | $4.30 | $3.84 | $0.46 | 6,692.0 | -6.71% |
| Jul 20, 2026 | $4.39 | $3.99 | $0.40 | 4,873.0 | +5.11% |
| Jul 17, 2026 | $4.49 | $3.76 | $0.73 | 86,499.0 | +7.59% |
| Jul 16, 2026 | $3.88 | $3.75 | $0.1257 | 2,669.0 | +1.60% |
| Jul 15, 2026 | $3.89 | $3.75 | $0.138 | 9,003.0 | -1.05% |
| Jul 14, 2026 | $4.02 | $3.78 | $0.24 | 7,157.0 | -4.52% |
| Jul 13, 2026 | $4.14 | $3.69 | $0.4511 | 32,559.0 | +6.42% |
| Jul 10, 2026 | $3.90 | $3.74 | $0.16 | 10,441.0 | -0.80% |
| Jul 09, 2026 | $3.83 | $3.75 | $0.08 | 5,085.0 | -0.53% |
| Jul 08, 2026 | $3.82 | $3.77 | $0.05 | 6,953.0 | -0.52% |
| Jul 07, 2026 | $3.90 | $3.80 | $0.095 | 8,759.0 | -2.06% |
| Jul 06, 2026 | $4.14 | $3.85 | $0.295 | 6,735.0 | +0.26% |
| Jul 02, 2026 | $4.10 | $3.83 | $0.27 | 34,145.0 | -0.51% |
| Jul 01, 2026 | $4.05 | $3.77 | $0.285 | 34,182.0 | +3.45% |
| Jun 30, 2026 | $3.85 | $3.71 | $0.14 | 10,904.0 | +1.34% |
Pn Smart Energy Ltd Stock (PN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pn Smart Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pn Smart Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pn Smart Energy Ltd Stock (PN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $12.78 | $3.69 | $9.09 | 14,761,633.0 | +168.97% |
| Jun, 2026 | $7.98 | $2.71 | $5.27 | 13,142,901.0 | +0.53% |
| May, 2026 | $11.87 | $2.21 | $9.66 | 79,423,982.0 | +67.41% |
| Apr, 2026 | $6.14 | $2.18 | $3.96 | 1,862,529.7 | -54.15% |
| Mar, 2026 | $20.40 | $3.41 | $16.99 | 514,853.4 | -50.14% |
| Feb, 2026 | $12.00 | $8.10 | $3.90 | 83,895.2 | -19.67% |
| Jan, 2026 | $40.00 | $8.40 | $31.60 | 1,967,005.4 | -15.95% |
Pn Smart Energy Ltd Stock (PN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.00 | $12.00 | $6.00 | 186,402.9 | -6.24% |
| Nov, 2025 | $21.00 | $12.22 | $8.78 | 100,633.4 | +11.28% |
| Oct, 2025 | $15.63 | $12.81 | $2.82 | 74,685.5 | +7.30% |
| Sep, 2025 | $26.20 | $12.62 | $13.58 | 312,336.4 | -28.61% |
| Aug, 2025 | $71.40 | $17.50 | $53.90 | 285,095.2 | -74.15% |
| Jul, 2025 | $87.40 | $42.20 | $45.20 | 211,877.0 | +29.56% |
| Jun, 2025 | $59.80 | $49.00 | $10.80 | 11,903.4 | -3.26% |
| May, 2025 | $59.76 | $48.20 | $11.56 | 19,953.2 | +17.95% |
| Apr, 2025 | $78.20 | $43.60 | $34.60 | 60,270.3 | -30.12% |
| Mar, 2025 | $81.80 | $54.00 | $27.80 | 57,895.1 | +0.00% |
3.04%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):