PMGC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.13	1.16	1.11	1.14	1.14	-1.72%	319,353
Jun 25, 2026	1.24	1.25	1.15	1.16	1.16	-7.20%	341,177
Jun 24, 2026	1.31	1.34	1.23	1.25	1.25	-5.30%	248,623
Jun 23, 2026	1.30	1.35	1.29	1.32	1.32	-2.22%	315,666
Jun 22, 2026	1.38	1.41	1.34	1.35	1.35	-2.88%	287,322
Jun 18, 2026	1.41	1.42	1.34	1.39	1.39	-2.80%	936,340
Jun 17, 2026	1.41	1.49	1.40	1.43	1.43	-0.69%	349,373
Jun 16, 2026	1.44	1.46	1.41	1.44	1.44	-1.37%	471,211
Jun 15, 2026	1.45	1.51	1.42	1.46	1.46	-0.68%	709,806
Jun 12, 2026	1.51	1.57	1.44	1.47	1.47	-5.77%	1,502,413
Jun 11, 2026	1.45	1.60	1.40	1.56	1.56	10.64%	16,412,129
Jun 10, 2026	1.36	1.55	1.34	1.41	1.41	-	6,878,020
Jun 9, 2026	1.54	1.59	1.40	1.41	1.41	-11.32%	930,458
Jun 8, 2026	1.61	1.67	1.54	1.59	1.59	3.25%	4,855,591
Jun 5, 2026	1.68	1.68	1.50	1.54	1.54	-8.88%	765,092
Jun 4, 2026	1.73	1.82	1.67	1.69	1.69	-6.63%	650,633
Jun 3, 2026	1.67	1.83	1.62	1.81	1.81	7.74%	689,624
Jun 2, 2026	1.69	1.76	1.64	1.68	1.68	-5.08%	837,967
Jun 1, 2026	1.84	1.97	1.76	1.77	1.77	-	5,720,327
May 29, 2026	1.85	1.85	1.66	1.77	1.77	-7.81%	1,944,447
May 28, 2026	1.72	1.92	1.65	1.92	1.92	10.98%	9,598,167
May 27, 2026	1.76	1.76	1.68	1.73	1.73	-1.14%	235,593
May 26, 2026	1.76	1.85	1.66	1.75	1.75	-1.69%	467,075
May 22, 2026	1.68	1.79	1.66	1.78	1.78	7.23%	311,934
May 21, 2026	1.74	1.75	1.65	1.66	1.66	-4.60%	199,448
May 20, 2026	1.73	1.75	1.65	1.74	1.74	-0.57%	404,639
May 19, 2026	1.84	1.95	1.71	1.75	1.75	-6.91%	362,745
May 18, 2026	1.98	2.10	1.87	1.88	1.88	-9.62%	419,552
May 15, 2026	2.02	2.11	1.91	2.08	2.08	0.97%	1,629,026
May 14, 2026	2.05	2.29	1.95	2.06	2.06	4.04%	1,118,264
May 13, 2026	2.07	2.15	1.84	1.98	1.98	4.76%	2,134,549
May 12, 2026	1.83	2.02	1.80	1.89	1.89	0.53%	368,526
May 11, 2026	1.94	1.94	1.77	1.88	1.88	-5.05%	513,128
May 8, 2026	2.13	2.14	1.97	1.98	1.98	-8.33%	306,557
May 7, 2026	2.14	2.39	2.13	2.16	2.16	1.41%	645,301
May 6, 2026	2.16	2.19	1.98	2.13	2.13	-3.18%	480,212
May 5, 2026	2.28	2.29	2.13	2.20	2.20	-5.58%	363,520
May 4, 2026	2.45	2.45	2.32	2.33	2.33	-7.17%	343,339
May 1, 2026	2.41	2.53	2.32	2.51	2.51	2.03%	381,951
Apr 30, 2026	2.46	2.52	2.40	2.46	2.46	-2.77%	278,471
Apr 29, 2026	2.55	2.56	2.41	2.53	2.53	-0.39%	383,111
Apr 28, 2026	2.38	2.58	2.38	2.54	2.54	-	453,280
Apr 27, 2026	2.41	2.74	2.40	2.54	2.54	2.01%	558,116
Apr 24, 2026	2.81	2.85	2.45	2.49	2.49	-15.31%	857,356
Apr 23, 2026	3.14	3.20	2.77	2.94	2.94	-5.47%	5,550,345
Apr 22, 2026	3.06	3.15	2.85	3.11	3.11	-5.47%	956,203
Apr 21, 2026	3.30	3.35	3.15	3.29	3.29	-0.90%	1,421,174
Apr 20, 2026	3.30	3.57	3.25	3.32	3.32	1.22%	1,076,881
Apr 17, 2026	3.94	4.17	3.25	3.28	3.28	-13.91%	10,545,024
Apr 16, 2026	3.89	4.00	3.69	3.81	3.81	-9.29%	842,594