5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
-58.64%
3 MONTH PERFORMANCE
-98.24%
6 MONTH PERFORMANCE
-98.74%
YEAR-TO-DATE PERFORMANCE
-94.34%
1 YEAR PERFORMANCE
-99.79%
PMGC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.32 | $1.32 (-0.38%) | $1.35 | $1.26 | 270.23 K | |
| 02/19/2026 | $1.34 | $1.45 (8.21%) | $1.56 | $1.30 | 10.01 M | $191.57 K |
| 02/18/2026 | $1.25 | $1.23 (-1.6%) | $1.32 | $1.19 | 1.34 M | $162.51 K |
| 02/17/2026 | $1.35 | $1.28 (-5.19%) | $1.38 | $1.28 | 324.91 K | $169.11 K |
| 02/13/2026 | $1.37 | $1.37 (0%) | $1.54 | $1.33 | 470.40 K | $181.00 K |
| 02/12/2026 | $1.65 | $1.40 (-15.15%) | $1.65 | $1.33 | 1.29 M | $184.97 K |
| 02/11/2026 | $2.13 | $1.70 (-20.19%) | $2.28 | $1.54 | 30.03 M | $224.60 K |
| 02/10/2026 | $1.66 | $1.71 (3.01%) | $1.74 | $1.62 | 2.20 M | $225.92 K |
| 02/09/2026 | $1.72 | $1.68 (-2.33%) | $1.76 | $1.67 | 113.41 K | $221.96 K |
| 02/06/2026 | $1.59 | $1.76 (10.69%) | $1.88 | $1.57 | 301.30 K | $232.53 K |
| 02/05/2026 | $1.81 | $1.60 (-11.6%) | $1.85 | $1.52 | 481.11 K | $211.39 K |
| 02/04/2026 | $1.98 | $2.01 (1.52%) | $2.10 | $1.92 | 2.07 M | $265.56 K |
| 02/03/2026 | $2.71 | $2.01 (-25.83%) | $2.90 | $1.85 | 8.31 M | $265.56 K |
| 02/02/2026 | $3.42 | $3.35 (-2.05%) | $3.49 | $3.34 | 115.11 K | $442.60 K |
| 01/30/2026 | $3.49 | $3.51 (0.57%) | $3.84 | $3.35 | 760.71 K | $463.73 K |
| 01/29/2026 | $3.43 | $3.33 (-2.92%) | $3.55 | $3.29 | 143.75 K | $439.95 K |
| 01/28/2026 | $3.43 | $3.40 (-0.87%) | $3.55 | $3.37 | 96.26 K | $449.20 K |
| 01/27/2026 | $3.42 | $3.42 (0%) | $3.50 | $3.36 | 61.41 K | $451.84 K |
| 01/26/2026 | $3.57 | $3.42 (-4.2%) | $3.68 | $3.35 | 115.93 K | $451.84 K |
| 01/23/2026 | $3.64 | $3.51 (-3.57%) | $3.78 | $3.48 | 141.30 K | $463.73 K |
| 01/22/2026 | $3.40 | $3.63 (6.76%) | $3.71 | $3.33 | 188.60 K | $479.59 K |
| 01/21/2026 | $3.14 | $3.38 (7.64%) | $3.45 | $3.14 | 140.24 K | $446.56 K |
| 01/20/2026 | $3.21 | $3.24 (0.93%) | $3.60 | $3.03 | 298.60 K | $428.06 K |
| 01/16/2026 | $3.49 | $3.18 (-8.88%) | $3.71 | $3.10 | 378.41 K | $420.14 K |
| 01/15/2026 | $3.55 | $3.71 (4.51%) | $5.10 | $3.48 | 1.62 M | $490.16 K |
| 01/14/2026 | $3.63 | $3.56 (-1.93%) | $3.88 | $3.54 | 249.05 K | $470.34 K |
| 01/13/2026 | $5.01 | $4.02 (-19.76%) | $5.02 | $3.54 | 531.62 K | $531.11 K |
| 01/12/2026 | $5.09 | $5.27 (3.54%) | $5.62 | $5.08 | 326.70 K | $696.26 K |
| 01/09/2026 | $5.33 | $5.25 (-1.5%) | $5.65 | $5.11 | 522.20 K | $693.62 K |
| 01/08/2026 | $6.10 | $5.57 (-8.69%) | $6.36 | $5.20 | 2.88 M | $735.90 K |
| 01/07/2026 | $5.30 | $5.81 (9.62%) | $7.14 | $5.20 | 1.52 M | $767.61 K |
| 01/06/2026 | $38.00 | $22.48 (-40.84%) | $38.36 | $18.48 | 1.19 M | $2.97 M |
| 01/05/2026 | $23.20 | $25.76 (11.03%) | $26.72 | $22.08 | 185.42 K | $3.40 M |
| 01/02/2026 | $24.64 | $22.72 (-7.79%) | $25.60 | $21.28 | 121.43 K | $3.00 M |
| 12/31/2025 | $23.84 | $23.68 (-0.67%) | $26.72 | $20.00 | 165.48 K | $3.13 M |
| 12/30/2025 | $22.40 | $23.68 (5.71%) | $24.00 | $22.24 | 238.10 K | $3.13 M |
| 12/29/2025 | $24.96 | $22.40 (-10.26%) | $25.60 | $22.00 | 68.05 K | $2.96 M |
| 12/26/2025 | $25.28 | $24.80 (-1.9%) | $25.92 | $23.84 | 55.45 K | $3.28 M |
| 12/24/2025 | $26.88 | $25.60 (-4.76%) | $27.20 | $25.12 | 45.90 K | $3.38 M |
| 12/23/2025 | $29.12 | $26.88 (-7.69%) | $29.60 | $25.92 | 104.38 K | $3.55 M |
| 12/22/2025 | $37.68 | $32.16 (-14.65%) | $38.24 | $31.12 | 707.78 K | $4.25 M |
| 12/19/2025 | $34.88 | $36.16 (3.67%) | $36.40 | $34.40 | 23.18 K | $4.78 M |
| 12/18/2025 | $37.60 | $34.88 (-7.23%) | $37.60 | $32.80 | 61.03 K | $4.61 M |
| 12/17/2025 | $47.52 | $36.96 (-22.22%) | $50.88 | $33.60 | 2.22 M | $4.88 M |
| 12/16/2025 | $53.28 | $52.56 (-1.35%) | $53.28 | $48.32 | 9.51 K | $6.94 M |
| 12/15/2025 | $61.92 | $52.96 (-14.47%) | $61.92 | $52.84 | 24.43 K | $7.00 M |
| 12/12/2025 | $60.48 | $61.60 (1.85%) | $64.12 | $60.16 | 16.73 K | $8.14 M |
| 12/11/2025 | $68.48 | $65.76 (-3.97%) | $70.40 | $62.64 | 32.20 K | $8.69 M |
| 12/10/2025 | $70.24 | $69.12 (-1.59%) | $72.80 | $65.12 | 31.48 K | $9.13 M |
| 12/09/2025 | $78.08 | $70.24 (-10.04%) | $78.08 | $65.12 | 78.70 K | $9.28 M |
| 12/08/2025 | $83.52 | $79.04 (-5.36%) | $89.60 | $72.00 | 1.10 M | $10.44 M |
| 12/05/2025 | $80.64 | $79.36 (-1.59%) | $80.80 | $78.40 | 819 | $10.48 M |
| 12/04/2025 | $81.12 | $79.68 (-1.78%) | $82.72 | $78.24 | 1.34 K | $10.53 M |
| 12/03/2025 | $83.20 | $81.92 (-1.54%) | $84.64 | $80.48 | 1.38 K | $10.82 M |
| 12/02/2025 | $84.80 | $86.08 (1.51%) | $86.56 | $80.48 | 440 | $11.37 M |
| 12/01/2025 | $80.80 | $84.32 (4.36%) | $85.12 | $80.16 | 800 | $11.14 M |
| 11/28/2025 | $84.48 | $84.96 (0.57%) | $85.12 | $83.04 | 363 | $11.22 M |
| 11/26/2025 | $82.08 | $84.48 (2.92%) | $84.48 | $80.00 | 863 | $11.16 M |
| 11/25/2025 | $76.96 | $83.84 (8.94%) | $84.80 | $74.24 | 1.68 K | $11.08 M |
| 11/24/2025 | $74.08 | $76.96 (3.89%) | $81.60 | $72.32 | 1.85 K | $10.17 M |
| 11/21/2025 | $76.32 | $75.52 (-1.05%) | $76.32 | $72.00 | 794 | $9.98 M |
| 11/20/2025 | $79.52 | $76.32 (-4.02%) | $82.24 | $74.56 | 3.94 K | $10.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
