PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.44	0.44	0.44	0.43	-	-2.29%	2,077
Sep 25, 2026	0.45	0.47	0.44	0.44	0.44	-3.37%	399,075
Sep 24, 2026	0.43	0.47	0.43	0.46	0.46	6.51%	288,640
Sep 23, 2026	0.44	0.46	0.42	0.43	0.43	-6.54%	241,096
Sep 22, 2026	0.44	0.46	0.44	0.46	0.46	1.71%	98,126
Sep 21, 2026	0.46	0.46	0.44	0.45	0.45	-1.94%	100,513
Sep 18, 2026	0.41	0.48	0.41	0.46	0.46	8.42%	470,779
Sep 17, 2026	0.41	0.45	0.40	0.42	0.42	1.87%	462,547
Sep 16, 2026	0.38	0.50	0.38	0.42	0.42	8.87%	3,377,877
Sep 15, 2026	0.38	0.42	0.33	0.38	0.38	-2.47%	1,039,534
Sep 14, 2026	0.44	0.45	0.35	0.39	0.39	-12.93%	596,853
Sep 11, 2026	0.44	0.47	0.43	0.45	0.45	1.79%	49,040
Sep 10, 2026	0.48	0.50	0.43	0.44	0.44	-6.94%	121,483
Sep 9, 2026	0.49	0.50	0.47	0.48	0.48	-2.80%	66,689
Sep 8, 2026	0.49	0.52	0.48	0.49	0.49	0.51%	230,265
Sep 4, 2026	0.50	0.50	0.49	0.49	0.49	-0.98%	45,369
Sep 3, 2026	0.49	0.51	0.48	0.49	0.49	2.21%	137,096
Sep 2, 2026	0.49	0.50	0.47	0.48	0.48	-1.52%	48,263
Sep 1, 2026	0.49	0.51	0.48	0.49	0.49	-2.56%	55,145
Aug 31, 2026	0.52	0.53	0.48	0.50	0.50	-2.74%	105,515
Aug 28, 2026	0.53	0.53	0.50	0.52	0.52	-4.66%	83,340
Aug 27, 2026	0.55	0.57	0.53	0.54	0.54	-0.06%	57,214
Aug 26, 2026	0.55	0.55	0.52	0.54	0.54	0.17%	73,781
Aug 25, 2026	0.52	0.54	0.51	0.54	0.54	2.78%	68,400
Aug 24, 2026	0.53	0.54	0.52	0.53	0.53	-1.50%	61,993
Aug 21, 2026	0.52	0.54	0.52	0.53	0.53	3.64%	92,788
Aug 20, 2026	0.53	0.53	0.50	0.51	0.51	-3.40%	92,817
Aug 19, 2026	0.53	0.54	0.51	0.53	0.53	1.58%	54,829
Aug 18, 2026	0.53	0.54	0.50	0.52	0.52	-3.34%	225,946
Aug 17, 2026	0.56	0.56	0.52	0.54	0.54	-1.60%	104,775
Aug 14, 2026	0.56	0.57	0.54	0.55	0.55	0.18%	132,379
Aug 13, 2026	0.54	0.57	0.54	0.55	0.55	0.47%	50,397
Aug 12, 2026	0.54	0.58	0.53	0.55	0.55	-0.47%	52,809
Aug 11, 2026	0.55	0.58	0.54	0.55	0.55	0.73%	66,506
Aug 10, 2026	0.59	0.60	0.55	0.55	0.55	-7.47%	202,634
Aug 7, 2026	0.58	0.60	0.57	0.59	0.59	-	63,593
Aug 6, 2026	0.59	0.61	0.58	0.59	0.59	0.02%	30,044
Aug 5, 2026	0.61	0.61	0.58	0.59	0.59	-1.83%	22,346
Aug 4, 2026	0.58	0.61	0.57	0.60	0.60	4.38%	257,450
Aug 3, 2026	0.58	0.59	0.55	0.58	0.58	-0.03%	131,684
Jul 31, 2026	0.60	0.60	0.56	0.58	0.58	-4.00%	155,914
Jul 30, 2026	0.59	0.62	0.55	0.60	0.60	2.48%	628,391
Jul 29, 2026	0.60	0.61	0.57	0.59	0.59	-0.76%	47,447
Jul 28, 2026	0.59	0.62	0.58	0.59	0.59	0.85%	112,662
Jul 27, 2026	0.60	0.63	0.57	0.59	0.59	-2.52%	140,797
Jul 24, 2026	0.60	0.63	0.58	0.60	0.60	-0.78%	82,246
Jul 23, 2026	0.61	0.62	0.59	0.60	0.60	-0.85%	117,508
Jul 22, 2026	0.62	0.63	0.58	0.61	0.61	-0.02%	113,212
Jul 21, 2026	0.62	0.63	0.60	0.61	0.61	-2.12%	166,337
Jul 20, 2026	0.64	0.66	0.61	0.62	0.62	-1.53%	77,080