ProMIS Neurosciences, Inc. (PMN)

ProMIS Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.49	0.49	0.48	0.48	0.48	-0.97%	22,203
Jun 26, 2025	0.48	0.50	0.48	0.48	0.48	-0.02%	31,744
Jun 25, 2025	0.50	0.50	0.47	0.49	0.49	-	19,928
Jun 24, 2025	0.49	0.50	0.47	0.49	0.49	3.17%	22,115
Jun 23, 2025	0.50	0.50	0.47	0.47	0.47	-5.98%	18,564
Jun 20, 2025	0.50	0.50	0.49	0.50	0.50	-	6,697
Jun 18, 2025	0.49	0.51	0.48	0.50	0.50	2.46%	24,326
Jun 17, 2025	0.51	0.53	0.49	0.49	0.49	-4.87%	44,867
Jun 16, 2025	0.52	0.52	0.48	0.51	0.51	-1.25%	80,481
Jun 13, 2025	0.52	0.52	0.50	0.52	0.52	-0.10%	19,524
Jun 12, 2025	0.53	0.53	0.51	0.52	0.52	-2.80%	35,149
Jun 11, 2025	0.53	0.54	0.50	0.54	0.54	5.08%	56,924
Jun 10, 2025	0.49	0.54	0.49	0.51	0.51	1.83%	51,056
Jun 9, 2025	0.53	0.54	0.48	0.50	0.50	4.60%	68,861
Jun 6, 2025	0.50	0.53	0.48	0.48	0.48	-0.58%	58,001
Jun 5, 2025	0.57	0.57	0.48	0.48	0.48	-4.56%	62,485
Jun 4, 2025	0.50	0.54	0.49	0.50	0.50	2.81%	41,204
Jun 3, 2025	0.48	0.56	0.48	0.49	0.49	-2.00%	55,602
Jun 2, 2025	0.52	0.53	0.48	0.50	0.50	-3.85%	53,381
May 30, 2025	0.51	0.52	0.50	0.52	0.52	3.05%	83,670
May 29, 2025	0.48	0.52	0.47	0.50	0.50	5.13%	24,698
May 28, 2025	0.54	0.59	0.48	0.48	0.48	-10.13%	48,308
May 27, 2025	0.52	0.61	0.49	0.53	0.53	5.76%	133,107
May 23, 2025	0.54	0.54	0.49	0.51	0.51	0.05%	13,840
May 22, 2025	0.54	0.54	0.50	0.50	0.50	1.70%	14,303
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

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.