PMC Label Materials PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.81%	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	-1.16%	289,722
Apr 29, 2026	0.84	0.84	0.82	0.83	0.81	1.17%	225,944
Apr 28, 2026	0.82	0.83	0.82	0.82	0.80	-1.16%	373,065
Apr 27, 2026	0.86	0.86	0.83	0.83	0.81	1.17%	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	-1.16%	131,282
Apr 22, 2026	0.86	0.86	0.82	0.83	0.81	1.17%	135,030
Apr 21, 2026	0.85	0.85	0.82	0.82	0.80	-1.16%	130,054
Apr 20, 2026	0.83	0.84	0.83	0.83	0.81	-1.13%	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	2.29%	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	-1.13%	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	-2.24%	507,444
Apr 2, 2026	0.84	0.86	0.84	0.85	0.83	2.29%	237,090
Apr 1, 2026	0.86	0.86	0.83	0.83	0.81	-2.24%	1,174,740
Mar 31, 2026	0.86	0.87	0.84	0.85	0.83	1.13%	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	-1.16%	199,186
Mar 26, 2026	0.82	0.84	0.81	0.83	0.81	-1.13%	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	2.37%	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	2.36%	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	1.17%	197,459
Mar 16, 2026	0.84	0.86	0.79	0.81	0.79	-4.50%	848,526
Mar 13, 2026	0.86	0.86	0.84	0.85	0.83	-	237,095
Mar 12, 2026	0.84	0.85	0.82	0.85	0.83	1.13%	240,975
Mar 11, 2026	0.83	0.84	0.81	0.84	0.82	3.53%	630,273
Mar 10, 2026	0.83	0.83	0.80	0.81	0.79	-	649,215
Mar 9, 2026	0.84	0.84	0.79	0.81	0.79	1.19%	381,689
Mar 6, 2026	0.83	0.83	0.80	0.80	0.78	-3.45%	531,195
Mar 5, 2026	0.85	0.85	0.81	0.83	0.81	2.36%	517,715
Mar 4, 2026	0.81	0.82	0.76	0.81	0.79	-1.16%	1,941,241
Mar 2, 2026	0.83	0.84	0.79	0.82	0.80	-3.37%	2,796,726
Feb 27, 2026	0.86	0.86	0.84	0.85	0.83	-2.20%	2,488,500
Feb 26, 2026	0.88	0.88	0.84	0.87	0.85	-	5,257,320
Feb 25, 2026	0.91	0.92	0.85	0.87	0.85	-5.21%	3,973,378
Feb 24, 2026	0.89	0.92	0.89	0.91	0.90	2.13%	1,682,215
Feb 23, 2026	0.91	0.91	0.89	0.90	0.88	-1.06%	906,131
Feb 20, 2026	0.90	0.91	0.88	0.90	0.89	-	2,520,838
Feb 19, 2026	0.87	0.90	0.87	0.90	0.89	3.26%	2,510,524