PMGC Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	1.97	2.02	1.94	1.94	-	-1.42%	1,582
Aug 13, 2025	1.98	2.01	1.91	1.97	1.97	2.07%	76,775
Aug 12, 2025	1.88	2.00	1.88	1.93	1.93	-	18,946
Aug 11, 2025	1.91	1.99	1.88	1.93	1.93	2.66%	22,840
Aug 8, 2025	1.87	1.97	1.85	1.88	1.88	-0.27%	24,939
Aug 7, 2025	1.91	1.93	1.88	1.89	1.89	-1.31%	11,606
Aug 6, 2025	1.89	1.96	1.89	1.91	1.91	2.14%	17,628
Aug 5, 2025	1.97	2.00	1.81	1.87	1.87	-7.43%	42,073
Aug 4, 2025	1.95	2.05	1.95	2.02	2.02	3.59%	23,857
Aug 1, 2025	2.03	2.09	1.92	1.95	1.95	-6.70%	61,477
Jul 31, 2025	2.30	2.30	2.04	2.09	2.09	-5.86%	68,398
Jul 30, 2025	2.25	2.30	2.19	2.22	2.22	-	116,482
Jul 29, 2025	2.27	2.33	2.22	2.22	2.22	-2.20%	21,082
Jul 28, 2025	2.27	2.30	2.24	2.27	2.27	-0.44%	19,430
Jul 25, 2025	2.25	2.40	2.25	2.28	2.28	-1.30%	55,369
Jul 24, 2025	2.37	2.40	2.20	2.31	2.31	-	90,256
Jul 23, 2025	2.33	2.40	2.28	2.31	2.31	-2.53%	52,412
Jul 22, 2025	2.34	2.38	2.28	2.37	2.37	-0.84%	40,401
Jul 21, 2025	2.41	2.46	2.35	2.39	2.39	1.27%	68,018
Jul 18, 2025	2.29	2.47	2.27	2.36	2.36	3.06%	126,792
Jul 17, 2025	2.32	2.42	2.27	2.29	2.29	-3.38%	91,885
Jul 16, 2025	2.27	2.47	2.25	2.37	2.37	3.49%	88,273
Jul 15, 2025	2.42	2.65	2.28	2.29	2.29	-10.89%	255,985
Jul 14, 2025	2.21	2.89	2.21	2.57	2.57	16.29%	1,457,632
Jul 11, 2025	2.24	2.28	2.18	2.21	2.21	-2.64%	26,554
Jul 10, 2025	2.46	2.46	2.20	2.27	2.27	-0.87%	190,325
Jul 9, 2025	2.38	2.38	2.24	2.29	2.29	-0.43%	35,928
Jul 8, 2025	2.26	2.35	2.23	2.30	2.30	2.22%	59,679
Jul 7, 2025	2.28	2.29	2.18	2.25	2.25	0.45%	57,975
Jul 3, 2025	2.31	2.32	2.19	2.24	2.24	-3.03%	56,768
Jul 2, 2025	2.40	2.40	2.23	2.31	2.31	-0.86%	526,664
Jul 1, 2025	2.19	2.39	2.14	2.33	2.33	7.87%	251,742
Jun 30, 2025	2.11	2.20	2.11	2.16	2.16	0.93%	36,605
Jun 27, 2025	2.14	2.17	2.11	2.14	2.14	-1.38%	37,108
Jun 26, 2025	2.17	2.23	2.13	2.17	2.17	1.88%	51,914
Jun 25, 2025	2.25	2.25	2.12	2.13	2.13	-2.29%	45,523
Jun 24, 2025	2.05	2.26	2.05	2.18	2.18	5.83%	339,700
Jun 23, 2025	2.13	2.13	2.05	2.06	2.06	-	28,423
Jun 20, 2025	2.13	2.13	2.06	2.06	2.06	-1.90%	55,945
Jun 18, 2025	2.05	2.15	1.96	2.10	2.10	2.94%	118,108
Jun 17, 2025	2.13	2.15	2.03	2.04	2.04	-0.97%	213,143
Jun 16, 2025	2.05	2.13	1.95	2.06	2.06	-0.96%	614,935
Jun 13, 2025	2.14	2.20	2.06	2.08	2.08	-4.15%	83,795
Jun 12, 2025	2.15	2.25	2.14	2.17	2.17	-0.91%	156,739
Jun 11, 2025	2.08	2.22	2.05	2.19	2.19	2.34%	184,599
Jun 10, 2025	2.67	2.67	1.96	2.14	2.14	-18.94%	770,276
Jun 9, 2025	2.61	3.12	2.29	2.64	2.64	21.66%	27,654,922
Jun 6, 2025	2.14	2.20	2.12	2.17	2.17	0.93%	18,784
Jun 5, 2025	2.23	2.23	2.08	2.15	2.15	-2.71%	27,494
Jun 4, 2025	2.14	2.23	2.06	2.21	2.21	3.27%	39,365