PMC Label Materials PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.87	0.88	0.85	0.85	0.85	-3.41%	190,500
Dec 3, 2025	0.88	0.88	0.87	0.88	0.88	2.33%	183,800
Dec 2, 2025	0.86	0.88	0.84	0.86	0.86	1.18%	388,200
Dec 1, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	102,711
Nov 28, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	57,651
Nov 27, 2025	0.86	0.86	0.83	0.85	0.85	-	33,800
Nov 26, 2025	0.85	0.86	0.82	0.85	0.85	-	253,736
Nov 25, 2025	0.83	0.85	0.83	0.85	0.85	3.66%	94,900
Nov 24, 2025	0.83	0.84	0.82	0.82	0.82	-	220,500
Nov 21, 2025	0.86	0.88	0.81	0.82	0.82	-5.75%	1,053,922
Nov 20, 2025	0.90	0.91	0.87	0.87	0.87	-	375,300
Nov 19, 2025	0.88	0.91	0.86	0.87	0.87	1.16%	1,270,354
Nov 18, 2025	0.85	0.87	0.82	0.86	0.86	4.88%	600,138
Nov 17, 2025	0.81	0.83	0.80	0.82	0.82	1.23%	310,633
Nov 14, 2025	0.85	0.86	0.81	0.81	0.81	1.25%	563,460
Nov 13, 2025	0.80	0.84	0.80	0.80	0.80	-1.23%	319,501
Nov 12, 2025	0.82	0.84	0.81	0.81	0.81	-2.41%	216,300
Nov 11, 2025	0.82	0.84	0.80	0.83	0.83	3.75%	321,610
Nov 10, 2025	0.80	0.83	0.78	0.80	0.80	-	261,800
Nov 7, 2025	0.81	0.83	0.80	0.80	0.80	-1.23%	98,625
Nov 6, 2025	0.81	0.82	0.80	0.81	0.81	1.25%	70,278
Nov 5, 2025	0.80	0.83	0.78	0.80	0.80	1.27%	332,825
Nov 4, 2025	0.81	0.82	0.79	0.79	0.79	-	48,680
Nov 3, 2025	0.83	0.83	0.79	0.79	0.79	-2.47%	185,510
Oct 31, 2025	0.80	0.85	0.80	0.81	0.81	1.25%	196,765
Oct 30, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	299,085
Oct 29, 2025	0.83	0.83	0.79	0.79	0.79	-3.66%	323,019
Oct 28, 2025	0.84	0.86	0.81	0.82	0.82	-2.38%	578,400
Oct 27, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	255,504
Oct 24, 2025	0.85	0.86	0.84	0.85	0.85	1.19%	83,789
Oct 22, 2025	0.85	0.85	0.83	0.84	0.84	-	123,000
Oct 21, 2025	0.85	0.85	0.83	0.84	0.84	-	191,535
Oct 20, 2025	0.85	0.86	0.82	0.84	0.84	-	608,667
Oct 17, 2025	0.88	0.88	0.84	0.84	0.84	-3.45%	1,042,257
Oct 16, 2025	0.88	0.90	0.87	0.87	0.87	-1.14%	1,016,010
Oct 15, 2025	0.90	0.92	0.88	0.88	0.88	-1.12%	793,400
Oct 14, 2025	0.90	0.95	0.89	0.89	0.89	-1.11%	652,700
Oct 10, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	255,751
Oct 9, 2025	0.92	0.93	0.91	0.91	0.91	-	732,021
Oct 8, 2025	0.92	0.93	0.91	0.91	0.91	-	873,101
Oct 7, 2025	0.91	0.92	0.90	0.91	0.91	-	357,300
Oct 6, 2025	0.91	0.93	0.90	0.91	0.91	1.11%	222,500
Oct 3, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	406,910
Oct 2, 2025	0.91	0.93	0.91	0.91	0.91	1.11%	376,569
Oct 1, 2025	0.93	0.94	0.90	0.90	0.90	-2.17%	1,186,052
Sep 30, 2025	0.95	0.95	0.91	0.92	0.92	-2.13%	2,698,604
Sep 29, 2025	0.95	0.96	0.94	0.94	0.94	-	794,922
Sep 26, 2025	0.94	0.96	0.94	0.94	0.94	1.08%	851,563
Sep 25, 2025	0.94	0.95	0.93	0.93	0.93	-	1,686,005
Sep 24, 2025	0.93	0.96	0.93	0.93	0.93	-	1,397,484