Perfect Moment Ltd. (PMNT)
NYSEAMERICAN: PMNT · Real-Time Price · USD
0.8510
+0.0010 (0.12%)
May 12, 2025, 1:17 PM - Market open
Perfect Moment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.91 | 0.91 | 0.89 | 0.86 | - | 1.18% | 1,434 |
| 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 |
| Apr 28, 2025 | 1.04 | 1.04 | 0.92 | 0.92 | 0.92 | -7.07% | 23,059 |
| Apr 25, 2025 | 0.95 | 1.06 | 0.95 | 0.99 | 0.99 | 6.45% | 24,273 |
| Apr 24, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 2,057 |
| Apr 23, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 4.40% | 3,960 |
| Apr 22, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 7,048 |
| Apr 21, 2025 | 0.95 | 0.97 | 0.91 | 0.92 | 0.92 | -5.15% | 8,549 |
| Apr 17, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 10,427 |
| Apr 16, 2025 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -5.00% | 41,823 |
| Apr 15, 2025 | 1.07 | 1.07 | 0.95 | 1.00 | 1.00 | -5.67% | 58,330 |
| Apr 14, 2025 | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | -1.85% | 11,271 |
| Apr 11, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | - | 2,245 |
| Apr 10, 2025 | 1.08 | 1.08 | 1.04 | 1.08 | 1.08 | 0.56% | 10,372 |
| Apr 9, 2025 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | 8.48% | 34,567 |
| Apr 8, 2025 | 1.11 | 1.11 | 0.99 | 0.99 | 0.99 | -10.81% | 40,825 |
| Apr 7, 2025 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 19,941 |
| Apr 4, 2025 | 1.08 | 1.12 | 1.05 | 1.12 | 1.12 | 4.67% | 23,873 |
| Apr 3, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -8.55% | 65,147 |
| Apr 2, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | 2.18% | 10,554 |
| Apr 1, 2025 | 1.16 | 1.22 | 1.14 | 1.15 | 1.15 | 4.09% | 69,250 |
| Mar 31, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | -4.35% | 10,050 |
| Mar 28, 2025 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | -0.86% | 17,816 |
| Mar 27, 2025 | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | 5.45% | 11,654 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.05 | 1.10 | 1.10 | -9.84% | 55,591 |
| Mar 25, 2025 | 1.40 | 1.40 | 1.22 | 1.22 | 1.22 | -0.81% | 39,601 |
| Mar 24, 2025 | 1.13 | 1.26 | 1.07 | 1.23 | 1.23 | 8.85% | 181,445 |
| Mar 21, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 23,276 |
| Mar 20, 2025 | 1.35 | 1.35 | 1.16 | 1.20 | 1.20 | -12.41% | 72,343 |
| Mar 19, 2025 | 1.22 | 1.40 | 1.18 | 1.37 | 1.37 | 14.17% | 588,394 |
| Mar 18, 2025 | 1.20 | 1.20 | 1.14 | 1.20 | 1.20 | -2.44% | 31,470 |
| Mar 17, 2025 | 1.14 | 1.23 | 1.11 | 1.23 | 1.23 | 8.85% | 44,129 |
| Mar 14, 2025 | 0.89 | 1.15 | 0.89 | 1.13 | 1.13 | 22.51% | 180,232 |
| Mar 13, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.87% | 1,759 |
| Mar 12, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -6.93% | 39,020 |
| Mar 11, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 2.02% | 22,754 |
| Mar 10, 2025 | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | -5.71% | 30,530 |
| Mar 7, 2025 | 1.05 | 1.16 | 1.00 | 1.05 | 1.05 | 6.46% | 197,436 |
| Mar 6, 2025 | 0.99 | 1.04 | 0.95 | 0.99 | 0.99 | 2.73% | 50,381 |
| Mar 5, 2025 | 0.92 | 1.00 | 0.87 | 0.96 | 0.96 | 4.29% | 167,676 |
| Mar 4, 2025 | 0.94 | 1.01 | 0.91 | 0.92 | 0.92 | -5.11% | 53,492 |
| Mar 3, 2025 | 0.95 | 0.98 | 0.82 | 0.97 | 0.97 | 2.11% | 152,870 |