Proteome Sciences plc (PMSNF)
OTCMKTS · Delayed Price · Currency is USD
0.0383
+0.0250 (187.97%)
At close: Dec 23, 2025
Proteome Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 187.97% | 1,000 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -46.80% | 2,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -50.00% | 10,000 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.36% | 10,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.20% | 10,000 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 10,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 4,000 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -36.31% | 10,000 |
| May 7, 2025 | 0.02 | 0.08 | 0.02 | 0.08 | 0.08 | 190.74% | 2,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,500 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47.37% | 63,800 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -62.82% | 2,000 |
| Dec 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 200.59% | 1,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.04% | 5,000 |
| Nov 21, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 3,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 30.00% | 118,000 |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 9,000 |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 1,000 |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,000 |
| Oct 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.89% | 7,400 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -51.47% | 83,200 |
| Jun 28, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -35.00% | 1,000 |
| May 7, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 160.87% | 3,000 |
| Jan 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -42.19% | 1,600 |
| Jan 10, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.61% | 300 |
| Jan 2, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 94.40% | 1,800 |
| Dec 18, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -66.67% | 1,100 |
| Sep 19, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 34.41% | 1,000 |
| Aug 8, 2023 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -33.81% | 5,000 |
| Jul 13, 2023 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 68.60% | 3,100 |
| Dec 15, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Nov 7, 2022 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Nov 1, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Sep 2, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Aug 26, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Aug 24, 2022 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | -18.70% | 13,000 |
| May 25, 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 23.00% | 500 |
| May 20, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| May 18, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -34.64% | 10,000 |
| May 9, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 53.00% | 440 |
| Apr 5, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Apr 1, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Mar 30, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Mar 29, 2022 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -5.12% | 99,333 |
| Mar 18, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 123.31% | 2,500 |
| Mar 3, 2022 | 0.06 | 0.06 | 0.02 | 0.02 | 0.02 | -30.59% | 7,000 |