ProMIS Neurosciences, Inc. (PMN)

ProMIS Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.58	0.59	0.55	0.57	-	5.29%	1,146,357
Oct 7, 2025	0.58	0.61	0.52	0.54	0.54	-1.42%	2,170,504
Oct 6, 2025	0.51	0.57	0.51	0.55	0.55	10.20%	1,742,972
Oct 3, 2025	0.48	0.52	0.45	0.50	0.50	6.36%	1,225,669
Oct 2, 2025	0.45	0.48	0.43	0.47	0.47	2.68%	1,107,335
Oct 1, 2025	0.43	0.46	0.43	0.46	0.46	7.29%	789,876
Sep 30, 2025	0.44	0.44	0.42	0.43	0.43	-3.41%	464,951
Sep 29, 2025	0.41	0.45	0.41	0.44	0.44	7.63%	908,506
Sep 26, 2025	0.40	0.42	0.39	0.41	0.41	2.46%	542,001
Sep 25, 2025	0.41	0.42	0.39	0.40	0.40	-3.76%	589,153
Sep 24, 2025	0.41	0.42	0.40	0.41	0.41	1.00%	468,716
Sep 23, 2025	0.43	0.43	0.40	0.41	0.41	-4.31%	446,895
Sep 22, 2025	0.43	0.45	0.42	0.43	0.43	-2.83%	532,766
Sep 19, 2025	0.46	0.46	0.44	0.44	0.44	-3.39%	436,650
Sep 18, 2025	0.46	0.46	0.44	0.46	0.46	0.44%	543,609
Sep 17, 2025	0.42	0.46	0.42	0.46	0.46	7.31%	903,802
Sep 16, 2025	0.43	0.45	0.41	0.42	0.42	1.34%	501,368
Sep 15, 2025	0.43	0.44	0.41	0.42	0.42	-4.89%	574,599
Sep 12, 2025	0.41	0.45	0.41	0.44	0.44	5.24%	533,710
Sep 11, 2025	0.40	0.43	0.40	0.42	0.42	4.50%	759,785
Sep 10, 2025	0.45	0.45	0.39	0.40	0.40	-4.99%	1,033,238
Sep 9, 2025	0.42	0.44	0.41	0.42	0.42	-3.66%	801,392
Sep 8, 2025	0.42	0.45	0.41	0.44	0.44	1.63%	930,800
Sep 5, 2025	0.41	0.45	0.40	0.43	0.43	-	2,010,552
Sep 4, 2025	0.46	0.46	0.42	0.43	0.43	-5.99%	2,710,806
Sep 3, 2025	0.50	0.52	0.42	0.46	0.46	-14.76%	49,397,764
Sep 2, 2025	0.54	0.55	0.52	0.54	0.54	-0.61%	277,229
Aug 29, 2025	0.54	0.55	0.53	0.54	0.54	2.74%	145,206
Aug 28, 2025	0.53	0.56	0.52	0.53	0.53	-1.48%	377,912
Aug 27, 2025	0.54	0.55	0.53	0.53	0.53	-2.84%	236,297
Aug 26, 2025	0.55	0.56	0.54	0.55	0.55	2.69%	248,762
Aug 25, 2025	0.54	0.56	0.52	0.53	0.53	-0.24%	335,881
Aug 22, 2025	0.56	0.56	0.52	0.54	0.54	-2.39%	361,034
Aug 21, 2025	0.52	0.55	0.52	0.55	0.55	4.59%	184,976
Aug 20, 2025	0.55	0.56	0.51	0.52	0.52	-7.10%	692,235
Aug 19, 2025	0.60	0.62	0.56	0.57	0.57	-8.43%	457,188
Aug 18, 2025	0.60	0.65	0.60	0.62	0.62	-	365,320
Aug 15, 2025	0.62	0.65	0.59	0.62	0.62	-2.06%	260,558
Aug 14, 2025	0.67	0.69	0.61	0.63	0.63	-10.00%	568,346
Aug 13, 2025	0.68	0.73	0.67	0.70	0.70	-	809,049
Aug 12, 2025	0.61	0.70	0.59	0.70	0.70	11.46%	2,902,095
Aug 11, 2025	0.56	0.68	0.56	0.63	0.63	11.35%	1,232,042
Aug 8, 2025	0.56	0.60	0.54	0.56	0.56	2.53%	623,866
Aug 7, 2025	0.59	0.61	0.54	0.55	0.55	-6.76%	519,603
Aug 6, 2025	0.63	0.67	0.59	0.59	0.59	-11.94%	559,289
Aug 5, 2025	0.70	0.74	0.65	0.67	0.67	-4.44%	927,274
Aug 4, 2025	0.75	0.78	0.70	0.70	0.70	-8.53%	484,262
Aug 1, 2025	0.74	0.80	0.70	0.77	0.77	-0.60%	588,899
Jul 31, 2025	0.83	0.89	0.75	0.77	0.77	-8.69%	1,074,122
Jul 30, 2025	0.83	0.89	0.82	0.84	0.84	0.52%	933,957

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.