PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,262
Sep 1, 2026	0.49	0.51	0.48	0.49	0.49	-2.56%	54,245
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%	83,339
Aug 27, 2026	0.55	0.57	0.53	0.54	0.54	-0.06%	57,114
Aug 26, 2026	0.55	0.55	0.52	0.54	0.54	0.17%	73,779
Aug 25, 2026	0.52	0.54	0.51	0.54	0.54	2.78%	62,976
Aug 24, 2026	0.53	0.54	0.52	0.53	0.53	-1.50%	61,988
Aug 21, 2026	0.52	0.54	0.52	0.53	0.53	3.64%	92,787
Aug 20, 2026	0.53	0.53	0.50	0.51	0.51	-3.40%	90,296
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%	104,062
Aug 14, 2026	0.56	0.57	0.54	0.55	0.55	0.18%	131,482
Aug 13, 2026	0.54	0.57	0.54	0.55	0.55	0.47%	50,232
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%	186,942
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
Jul 17, 2026	0.63	0.68	0.63	0.63	0.63	-4.06%	109,697
Jul 16, 2026	0.71	0.72	0.66	0.66	0.66	-6.46%	105,572
Jul 15, 2026	0.69	0.74	0.68	0.71	0.71	2.35%	89,791
Jul 14, 2026	0.66	0.69	0.66	0.69	0.69	4.42%	69,213
Jul 13, 2026	0.70	0.72	0.66	0.66	0.66	-5.24%	90,330
Jul 10, 2026	0.70	0.72	0.69	0.70	0.70	-0.50%	53,074
Jul 9, 2026	0.73	0.74	0.70	0.70	0.70	-1.42%	94,546
Jul 8, 2026	0.72	0.73	0.71	0.71	0.71	-0.13%	38,079
Jul 7, 2026	0.74	0.74	0.71	0.71	0.71	-2.60%	108,602
Jul 6, 2026	0.73	0.77	0.73	0.73	0.73	2.10%	103,660
Jul 2, 2026	0.76	0.77	0.72	0.72	0.72	-3.51%	55,646
Jul 1, 2026	0.79	0.79	0.74	0.74	0.74	-3.77%	60,191
Jun 30, 2026	0.76	0.79	0.72	0.77	0.77	5.34%	163,024
Jun 29, 2026	0.74	0.78	0.73	0.73	0.73	-5.03%	79,276
Jun 26, 2026	0.73	0.78	0.72	0.77	0.77	1.44%	33,009
Jun 25, 2026	0.75	0.79	0.73	0.76	0.76	-1.20%	75,748