ProMIS Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	0.54	0.54	0.50	0.50	0.50	1.70%	13,475
May 21, 2025	0.54	0.54	0.49	0.50	0.50	-5.47%	17,620
May 20, 2025	0.53	0.55	0.49	0.53	0.53	5.00%	20,404
May 19, 2025	0.52	0.52	0.49	0.50	0.50	-2.67%	33,272
May 16, 2025	0.55	0.55	0.48	0.51	0.51	-3.08%	39,397
May 15, 2025	0.53	0.54	0.50	0.53	0.53	4.95%	14,848
May 14, 2025	0.53	0.55	0.50	0.51	0.51	-2.88%	38,517
May 13, 2025	0.48	0.58	0.48	0.52	0.52	3.79%	96,074
May 12, 2025	0.59	0.59	0.50	0.50	0.50	-0.20%	227,308
May 9, 2025	0.50	0.51	0.49	0.50	0.50	0.40%	46,537
May 8, 2025	0.55	0.60	0.47	0.50	0.50	-10.63%	150,949
May 7, 2025	0.58	0.59	0.55	0.56	0.56	-2.70%	47,779
May 6, 2025	0.70	0.70	0.58	0.58	0.58	-10.16%	81,652
May 5, 2025	0.67	0.72	0.63	0.64	0.64	-	39,196
May 2, 2025	0.67	0.67	0.59	0.64	0.64	-1.54%	18,102
May 1, 2025	0.64	0.65	0.61	0.65	0.65	4.86%	15,218
Apr 30, 2025	0.61	0.62	0.58	0.62	0.62	6.33%	13,323
Apr 29, 2025	0.62	0.62	0.56	0.58	0.58	-3.33%	25,006
Apr 28, 2025	0.61	0.62	0.56	0.60	0.60	2.50%	48,671
Apr 25, 2025	0.57	0.60	0.56	0.59	0.59	4.88%	20,920
Apr 24, 2025	0.57	0.63	0.56	0.56	0.56	-5.68%	7,442
Apr 23, 2025	0.60	0.63	0.56	0.59	0.59	-2.30%	30,412
Apr 22, 2025	0.56	0.63	0.56	0.61	0.61	7.37%	35,676
Apr 21, 2025	0.61	0.64	0.57	0.57	0.57	-10.71%	32,654
Apr 17, 2025	0.61	0.64	0.58	0.64	0.64	3.42%	109,214
Apr 16, 2025	0.65	0.65	0.58	0.61	0.61	9.64%	17,233
Apr 15, 2025	0.58	0.60	0.56	0.56	0.56	-2.51%	7,640
Apr 14, 2025	0.57	0.60	0.56	0.57	0.57	2.64%	21,307
Apr 11, 2025	0.55	0.64	0.51	0.56	0.56	1.29%	41,463
Apr 10, 2025	0.57	0.67	0.54	0.55	0.55	-2.44%	26,423
Apr 9, 2025	0.56	0.60	0.51	0.57	0.57	-7.09%	40,961
Apr 8, 2025	0.62	0.75	0.55	0.61	0.61	4.60%	20,348
Apr 7, 2025	0.62	0.63	0.55	0.58	0.58	-5.08%	83,035
Apr 4, 2025	0.67	0.67	0.61	0.61	0.61	-4.10%	55,782
Apr 3, 2025	0.77	0.77	0.64	0.64	0.64	-9.96%	35,197
Apr 2, 2025	0.76	0.77	0.69	0.71	0.71	-5.83%	57,128
Apr 1, 2025	0.71	0.75	0.71	0.75	0.75	8.54%	73,078
Mar 31, 2025	0.70	0.72	0.68	0.70	0.70	-0.64%	39,711
Mar 28, 2025	0.70	0.76	0.70	0.70	0.70	-	9,355
Mar 27, 2025	0.72	0.73	0.70	0.70	0.70	-4.11%	9,000
Mar 26, 2025	0.68	0.74	0.68	0.73	0.73	10.11%	16,868
Mar 25, 2025	0.68	0.68	0.64	0.66	0.66	2.02%	6,410
Mar 24, 2025	0.68	0.68	0.63	0.65	0.65	1.55%	48,303
Mar 21, 2025	0.66	0.66	0.64	0.64	0.64	-3.31%	10,562
Mar 20, 2025	0.70	0.70	0.64	0.66	0.66	-4.07%	13,253
Mar 19, 2025	0.77	0.77	0.63	0.69	0.69	-5.48%	22,806
Mar 18, 2025	0.73	0.77	0.70	0.73	0.73	-0.14%	21,719
Mar 17, 2025	0.79	0.79	0.73	0.73	0.73	-4.94%	18,947
Mar 14, 2025	0.75	0.79	0.73	0.77	0.77	-2.78%	15,637
Mar 13, 2025	0.77	0.79	0.77	0.79	0.79	3.55%	4,039