Paragon Advanced Labs Inc. (TSXV:PALS)
Canada · Delayed Price · Currency is CAD 2.610
-0.150 (-5.43%)
At close: Jun 1, 2026
Paragon Advanced Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.70 | 2.80 | 2.70 | 2.76 | 2.76 | 6.15% | 20,901 |
| May 28, 2026 | 2.95 | 3.00 | 2.60 | 2.60 | 2.60 | -5.11% | 85,847 |
| May 27, 2026 | 2.70 | 2.97 | 2.70 | 2.74 | 2.74 | -3.86% | 54,183 |
| May 26, 2026 | 2.97 | 2.97 | 2.75 | 2.85 | 2.85 | -5.00% | 26,371 |
| May 25, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 11,125 |
| May 22, 2026 | 3.10 | 3.10 | 3.03 | 3.10 | 3.10 | - | 8,806 |
| May 21, 2026 | 3.22 | 3.22 | 3.09 | 3.10 | 3.10 | -2.52% | 19,801 |
| May 20, 2026 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | -2.15% | 16,103 |
| May 19, 2026 | 3.33 | 3.35 | 3.17 | 3.25 | 3.25 | -3.85% | 21,339 |
| May 15, 2026 | 3.48 | 3.48 | 3.30 | 3.38 | 3.38 | -2.73% | 12,350 |
| May 14, 2026 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | 1.61% | 3,243 |
| May 13, 2026 | 3.46 | 3.65 | 3.41 | 3.42 | 3.42 | 0.59% | 26,260 |
| May 12, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 5,869 |
| May 11, 2026 | 3.60 | 3.82 | 3.50 | 3.50 | 3.50 | -1.41% | 24,725 |
| May 8, 2026 | 3.45 | 3.65 | 3.45 | 3.55 | 3.55 | 2.90% | 71,560 |
| May 7, 2026 | 3.35 | 3.45 | 3.29 | 3.45 | 3.45 | 2.99% | 34,752 |
| May 6, 2026 | 3.30 | 3.40 | 3.29 | 3.35 | 3.35 | 1.52% | 161,521 |
| May 5, 2026 | 3.24 | 3.30 | 3.10 | 3.30 | 3.30 | 8.20% | 5,550 |
| May 4, 2026 | 3.20 | 3.30 | 3.05 | 3.05 | 3.05 | -7.29% | 7,913 |
| May 1, 2026 | 3.30 | 3.30 | 3.00 | 3.29 | 3.29 | 2.81% | 23,157 |
| Apr 30, 2026 | 3.20 | 3.25 | 3.08 | 3.20 | 3.20 | -3.03% | 33,700 |
| Apr 29, 2026 | 3.30 | 3.31 | 3.20 | 3.30 | 3.30 | - | 28,163 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 5,555 |
| Apr 27, 2026 | 3.30 | 3.48 | 3.11 | 3.38 | 3.38 | 2.42% | 12,564 |
| Apr 23, 2026 | 3.29 | 3.38 | 3.25 | 3.30 | 3.30 | -1.79% | 43,207 |
| Apr 22, 2026 | 3.48 | 3.50 | 3.29 | 3.36 | 3.36 | -2.61% | 9,039 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -5.48% | 10,804 |
| Apr 20, 2026 | 3.45 | 3.65 | 3.45 | 3.65 | 3.65 | 5.80% | 26,742 |
| Apr 17, 2026 | 3.65 | 3.65 | 3.45 | 3.45 | 3.45 | -5.22% | 12,028 |
| Apr 16, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | -0.27% | 500 |
| Apr 15, 2026 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 320 |
| Apr 14, 2026 | 3.65 | 3.75 | 3.58 | 3.65 | 3.65 | 1.39% | 72,382 |
| Apr 13, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | 4.96% | 17,639 |
| Apr 10, 2026 | 3.50 | 3.65 | 3.43 | 3.43 | 3.43 | -2.00% | 65,539 |
| Apr 9, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 7.36% | 225,589 |
| Apr 8, 2026 | 3.35 | 3.45 | 3.20 | 3.26 | 3.26 | -2.69% | 80,098 |
| Apr 7, 2026 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 7,500 |
| Apr 6, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 4.76% | 5,568 |
| Apr 2, 2026 | 3.15 | 3.15 | 3.10 | 3.15 | 3.15 | - | 20,490 |
| Apr 1, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -3.08% | 10,307 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | - | 31,300 |
| Mar 30, 2026 | 3.20 | 3.40 | 3.20 | 3.25 | 3.25 | 3.17% | 14,807 |
| Mar 27, 2026 | 3.10 | 3.15 | 2.99 | 3.15 | 3.15 | 1.61% | 45,297 |
| Mar 26, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -6.06% | 10,300 |
| Mar 25, 2026 | 3.25 | 3.34 | 3.20 | 3.30 | 3.30 | 1.54% | 10,798 |
| Mar 24, 2026 | 3.16 | 3.25 | 3.10 | 3.25 | 3.25 | 3.83% | 12,155 |
| Mar 23, 2026 | 3.10 | 3.20 | 3.00 | 3.13 | 3.13 | 4.33% | 10,400 |
| Mar 20, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 84,611 |
| Mar 19, 2026 | 3.20 | 3.20 | 2.85 | 3.00 | 3.00 | -9.09% | 190,597 |
| Mar 18, 2026 | 3.30 | 3.40 | 3.08 | 3.30 | 3.30 | -3.79% | 57,423 |