PMC Label Materials PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.86	0.88	0.84	0.84	0.84	-2.33%	1,468,353
May 28, 2026	0.89	0.89	0.85	0.86	0.86	-	1,008,342
May 27, 2026	0.87	0.89	0.86	0.86	0.86	-	241,728
May 26, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	1,458,112
May 25, 2026	0.89	0.89	0.86	0.87	0.87	1.16%	242,604
May 22, 2026	0.86	0.88	0.86	0.86	0.86	-	214,100
May 21, 2026	0.85	0.88	0.85	0.86	0.86	1.18%	304,413
May 20, 2026	0.88	0.88	0.85	0.85	0.85	-	705,356
May 19, 2026	0.87	0.87	0.84	0.85	0.85	-1.16%	1,142,110
May 18, 2026	0.89	0.89	0.85	0.86	0.86	-	543,873
May 15, 2026	0.90	0.90	0.86	0.86	0.86	-3.37%	1,571,522
May 14, 2026	0.89	0.90	0.87	0.89	0.89	2.30%	192,700
May 13, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	229,448
May 12, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	581,506
May 11, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	733,101
May 8, 2026	0.87	0.88	0.86	0.88	0.88	-	156,000
May 7, 2026	0.89	0.89	0.86	0.88	0.88	1.15%	795,600
May 6, 2026	0.85	0.88	0.85	0.87	0.87	6.01%	214,842
May 5, 2026	0.82	0.85	0.82	0.84	0.82	2.33%	702,802
Apr 30, 2026	0.83	0.83	0.81	0.82	0.80	-1.15%	289,722
Apr 29, 2026	0.84	0.84	0.82	0.83	0.81	1.16%	225,944
Apr 28, 2026	0.82	0.83	0.82	0.82	0.80	-1.15%	373,065
Apr 27, 2026	0.86	0.86	0.83	0.83	0.81	1.16%	62,111
Apr 24, 2026	0.83	0.84	0.82	0.82	0.80	-	21,210
Apr 23, 2026	0.85	0.85	0.82	0.82	0.80	-1.15%	131,282
Apr 22, 2026	0.86	0.86	0.82	0.83	0.81	1.16%	135,030
Apr 21, 2026	0.85	0.85	0.82	0.82	0.80	-1.15%	130,054
Apr 20, 2026	0.83	0.84	0.83	0.83	0.81	-1.14%	24,045
Apr 17, 2026	0.85	0.85	0.83	0.84	0.82	-1.12%	62,057
Apr 16, 2026	0.83	0.86	0.83	0.85	0.83	2.30%	143,955
Apr 10, 2026	0.84	0.85	0.83	0.83	0.81	-	93,565
Apr 9, 2026	0.84	0.85	0.83	0.83	0.81	-1.14%	171,360
Apr 8, 2026	0.85	0.85	0.84	0.84	0.82	-	236,598
Apr 7, 2026	0.85	0.85	0.83	0.84	0.82	1.15%	350,754
Apr 3, 2026	0.86	0.86	0.83	0.83	0.81	-2.25%	507,444
Apr 2, 2026	0.84	0.86	0.84	0.85	0.83	2.30%	237,090
Apr 1, 2026	0.86	0.86	0.83	0.83	0.81	-2.25%	1,174,740
Mar 31, 2026	0.86	0.87	0.84	0.85	0.83	1.14%	570,466
Mar 30, 2026	0.83	0.86	0.82	0.84	0.82	2.33%	497,070
Mar 27, 2026	0.84	0.84	0.82	0.82	0.80	-1.15%	199,186
Mar 26, 2026	0.82	0.84	0.81	0.83	0.81	-1.14%	116,760
Mar 25, 2026	0.84	0.86	0.81	0.84	0.82	2.33%	258,300
Mar 24, 2026	0.81	0.83	0.80	0.82	0.80	2.38%	117,621
Mar 23, 2026	0.80	0.84	0.80	0.80	0.78	-3.45%	192,780
Mar 20, 2026	0.83	0.83	0.82	0.83	0.81	2.35%	30,765
Mar 19, 2026	0.83	0.83	0.81	0.81	0.79	-1.16%	48,511
Mar 18, 2026	0.85	0.85	0.82	0.82	0.80	-	219,870
Mar 17, 2026	0.84	0.85	0.82	0.82	0.80	1.18%	197,459
Mar 16, 2026	0.84	0.86	0.79	0.81	0.79	-4.49%	848,526
Mar 13, 2026	0.86	0.86	0.84	0.85	0.83	-	237,095