PharmaCyte Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.35	0.36	0.34	0.34	0.34	-4.81%	32,826
Oct 15, 2026	0.34	0.36	0.34	0.36	0.36	2.55%	54,058
Oct 14, 2026	0.36	0.37	0.34	0.35	0.35	-2.08%	40,430
Oct 13, 2026	0.36	0.37	0.35	0.36	0.36	-2.52%	61,381
Oct 12, 2026	0.39	0.40	0.36	0.37	0.37	-9.72%	116,913
Oct 9, 2026	0.41	0.41	0.39	0.40	0.40	1.76%	93,499
Oct 8, 2026	0.41	0.42	0.39	0.40	0.40	-2.02%	199,106
Oct 7, 2026	0.42	0.42	0.40	0.41	0.41	-3.98%	97,498
Oct 6, 2026	0.39	0.44	0.39	0.42	0.42	8.28%	226,642
Oct 5, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	73,620
Oct 2, 2026	0.41	0.42	0.40	0.40	0.40	-0.94%	44,651
Oct 1, 2026	0.42	0.44	0.40	0.40	0.40	-1.63%	82,721
Sep 30, 2026	0.42	0.44	0.41	0.41	0.41	-2.00%	193,638
Sep 29, 2026	0.43	0.45	0.42	0.42	0.42	-0.21%	110,848
Sep 28, 2026	0.44	0.44	0.41	0.42	0.42	-4.78%	142,299
Sep 25, 2026	0.45	0.47	0.44	0.44	0.44	-3.37%	400,555
Sep 24, 2026	0.43	0.47	0.43	0.46	0.46	6.51%	288,890
Sep 23, 2026	0.44	0.46	0.42	0.43	0.43	-6.54%	241,273
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