Perfect Moment Ltd. (PMNT)
NYSEAMERICAN: PMNT · Real-Time Price · USD
0.3126
-0.0098 (-3.04%)
At close: Jul 10, 2025, 4:00 PM
0.3025
-0.0101 (-3.23%)
Pre-market: Jul 11, 2025, 5:57 AM EDT
Perfect Moment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.04% | 555,005 |
Jul 9, 2025 | 0.30 | 0.35 | 0.28 | 0.32 | 0.32 | 11.06% | 1,724,782 |
Jul 8, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 1.47% | 1,406,760 |
Jul 7, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 0.56% | 1,795,341 |
Jul 3, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -8.23% | 1,963,040 |
Jul 2, 2025 | 0.30 | 0.31 | 0.24 | 0.31 | 0.31 | 33.91% | 40,782,997 |
Jul 1, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -14.26% | 8,725,998 |
Jun 30, 2025 | 0.28 | 0.42 | 0.25 | 0.27 | 0.27 | 10.66% | 27,908,376 |
Jun 27, 2025 | 0.31 | 0.31 | 0.23 | 0.24 | 0.24 | -42.45% | 6,513,407 |
Jun 26, 2025 | 0.47 | 0.53 | 0.42 | 0.42 | 0.42 | -9.79% | 235,665 |
Jun 25, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.00% | 33,714 |
Jun 24, 2025 | 0.48 | 0.50 | 0.38 | 0.48 | 0.48 | 6.60% | 96,354 |
Jun 23, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 9.73% | 15,994 |
Jun 20, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -8.89% | 21,373 |
Jun 18, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -0.09% | 18,096 |
Jun 17, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -11.25% | 40,239 |
Jun 16, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | -0.65% | 31,996 |
Jun 13, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | -0.02% | 37,458 |
Jun 12, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.77% | 28,753 |
Jun 11, 2025 | 0.61 | 0.64 | 0.52 | 0.52 | 0.52 | -9.97% | 44,302 |
Jun 10, 2025 | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 2.27% | 5,077 |
Jun 9, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -5.04% | 34,855 |
Jun 6, 2025 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -9.16% | 19,354 |
Jun 5, 2025 | 0.67 | 0.67 | 0.57 | 0.65 | 0.65 | -2.47% | 34,106 |
Jun 4, 2025 | 0.80 | 0.80 | 0.51 | 0.67 | 0.67 | -6.74% | 42,750 |
Jun 3, 2025 | 0.70 | 0.76 | 0.70 | 0.72 | 0.72 | 2.83% | 27,690 |
Jun 2, 2025 | 0.67 | 0.76 | 0.64 | 0.70 | 0.70 | 9.41% | 23,758 |
May 30, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | 0.79% | 20,915 |
May 29, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 2.44% | 23,099 |
May 28, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.73% | 4,293 |
May 27, 2025 | 0.64 | 0.67 | 0.54 | 0.62 | 0.62 | -5.28% | 67,129 |
May 23, 2025 | 0.68 | 0.71 | 0.63 | 0.65 | 0.65 | -0.05% | 34,098 |
May 22, 2025 | 0.66 | 0.68 | 0.62 | 0.65 | 0.65 | - | 4,801 |
May 21, 2025 | 0.73 | 0.73 | 0.63 | 0.65 | 0.65 | -3.83% | 13,282 |
May 20, 2025 | 0.76 | 0.76 | 0.66 | 0.68 | 0.68 | -9.28% | 27,843 |
May 19, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -2.80% | 9,439 |
May 16, 2025 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -4.20% | 23,304 |
May 15, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | -7.01% | 50,943 |
May 14, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | 2.71% | 8,450 |
May 13, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -3.46% | 9,318 |
May 12, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | 2.08% | 20,473 |
May 9, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | 5.05% | 7,246 |
May 8, 2025 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -5.92% | 9,012 |
May 7, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.61% | 3,091 |
May 6, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | 2,600 |
May 5, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 3.75% | 5,920 |
May 2, 2025 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | -2.81% | 9,428 |
May 1, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 2.10% | 7,538 |
Apr 30, 2025 | 0.84 | 0.89 | 0.80 | 0.81 | 0.81 | -10.42% | 18,971 |
Apr 29, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 11,268 |