5 DAY PERFORMANCE
-7.81%
1 MONTH PERFORMANCE
-8.66%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
-34.74%
YEAR-TO-DATE PERFORMANCE
-91.16%
1 YEAR PERFORMANCE
-90.08%
PMGC Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.04 | $4.96 (-1.59%) | $5.05 | $4.90 | 13.08 K | $2.62 M |
| 12/04/2025 | $5.07 | $4.98 (-1.78%) | $5.17 | $4.89 | 21.50 K | $2.63 M |
| 12/03/2025 | $5.20 | $5.12 (-1.54%) | $5.29 | $5.03 | 22.10 K | $2.71 M |
| 12/02/2025 | $5.30 | $5.38 (1.51%) | $5.41 | $5.03 | 7.04 K | $2.84 M |
| 12/01/2025 | $5.05 | $5.27 (4.36%) | $5.32 | $5.01 | 12.80 K | $2.79 M |
| 11/28/2025 | $5.28 | $5.31 (0.57%) | $5.32 | $5.19 | 5.80 K | $2.81 M |
| 11/26/2025 | $5.13 | $5.28 (2.92%) | $5.28 | $5.00 | 13.80 K | $2.79 M |
| 11/25/2025 | $4.81 | $5.24 (8.94%) | $5.30 | $4.64 | 26.82 K | $2.77 M |
| 11/24/2025 | $4.63 | $4.81 (3.89%) | $5.10 | $4.52 | 29.55 K | $2.54 M |
| 11/21/2025 | $4.77 | $4.72 (-1.05%) | $4.77 | $4.50 | 12.70 K | $2.49 M |
| 11/20/2025 | $4.97 | $4.77 (-4.02%) | $5.14 | $4.66 | 63.00 K | $2.52 M |
| 11/19/2025 | $4.85 | $4.97 (2.47%) | $5.17 | $4.80 | 79.00 K | $2.63 M |
| 11/18/2025 | $4.98 | $4.89 (-1.81%) | $5.22 | $4.89 | 47.60 K | $2.58 M |
| 11/17/2025 | $5.27 | $5.21 (-1.14%) | $5.49 | $5.21 | 32.45 K | $2.75 M |
| 11/14/2025 | $5.48 | $5.30 (-3.28%) | $5.54 | $5.30 | 13.91 K | $2.80 M |
| 11/13/2025 | $5.66 | $5.51 (-2.65%) | $5.97 | $5.50 | 31.10 K | $2.91 M |
| 11/12/2025 | $5.74 | $5.66 (-1.39%) | $5.74 | $5.40 | 15.58 K | $2.99 M |
| 11/11/2025 | $5.59 | $5.76 (3.04%) | $6.13 | $5.48 | 36.65 K | $2.05 M |
| 11/10/2025 | $5.44 | $5.60 (2.94%) | $5.66 | $5.37 | 42.67 K | $1.99 M |
| 11/07/2025 | $5.45 | $5.43 (-0.37%) | $5.53 | $5.22 | 46.00 K | $1.93 M |
| 11/06/2025 | $5.50 | $5.42 (-1.45%) | $5.57 | $5.29 | 37.87 K | $1.93 M |
| 11/05/2025 | $5.65 | $5.55 (-1.77%) | $5.65 | $5.43 | 25.66 K | $1.97 M |
| 11/04/2025 | $5.86 | $5.75 (-1.88%) | $5.93 | $5.63 | 29.80 K | $2.04 M |
| 11/03/2025 | $6.00 | $5.98 (-0.33%) | $6.22 | $5.87 | 31.51 K | $2.12 M |
| 10/31/2025 | $5.88 | $5.93 (0.85%) | $6.07 | $5.82 | 28.60 K | $2.11 M |
| 10/30/2025 | $5.95 | $6.03 (1.34%) | $6.14 | $5.83 | 85.70 K | $2.14 M |
| 10/29/2025 | $5.90 | $5.84 (-1.02%) | $5.97 | $5.75 | 400.00 K | $2.08 M |
| 10/28/2025 | $6.12 | $5.99 (-2.12%) | $6.41 | $5.96 | 51.03 K | $2.13 M |
| 10/27/2025 | $5.99 | $5.95 (-0.67%) | $6.11 | $5.90 | 41.73 K | $2.11 M |
| 10/24/2025 | $6.04 | $6.04 (0%) | $6.12 | $5.83 | 71.31 K | $2.15 M |
| 10/23/2025 | $6.10 | $6.11 (0.16%) | $6.41 | $6.10 | 34.80 K | $2.17 M |
| 10/22/2025 | $6.09 | $6.18 (1.48%) | $6.63 | $6.00 | 104.93 K | $2.20 M |
| 10/21/2025 | $6.74 | $6.72 (-0.3%) | $7.00 | $6.70 | 54.40 K | $2.39 M |
| 10/20/2025 | $6.75 | $6.88 (1.93%) | $7.38 | $6.60 | 156.40 K | $2.44 M |
| 10/17/2025 | $7.35 | $6.89 (-6.26%) | $7.60 | $6.69 | 113.10 K | $2.45 M |
| 10/16/2025 | $6.30 | $7.78 (23.49%) | $8.80 | $6.24 | 421.00 K | $2.76 M |
| 10/15/2025 | $7.66 | $7.44 (-2.87%) | $7.66 | $6.63 | 562.24 K | $2.64 M |
| 10/14/2025 | $9.69 | $9.03 (-6.81%) | $11.13 | $8.19 | 20.41 M | $3.21 M |
| 10/13/2025 | $5.25 | $5.21 (-0.76%) | $5.30 | $5.00 | 4.32 M | $1.85 M |
| 10/10/2025 | $5.95 | $5.47 (-8.07%) | $5.95 | $5.27 | 102.11 K | $1.94 M |
| 10/09/2025 | $6.17 | $6.10 (-1.13%) | $6.30 | $5.76 | 132.73 K | $2.17 M |
| 10/08/2025 | $6.60 | $6.29 (-4.7%) | $6.90 | $6.19 | 448.50 K | $2.24 M |
| 10/07/2025 | $6.14 | $6.34 (3.26%) | $6.67 | $5.75 | 1.29 M | $2.25 M |
| 10/06/2025 | $5.25 | $5.41 (3.05%) | $5.60 | $5.25 | 46.54 K | $1.92 M |
| 10/03/2025 | $5.41 | $5.34 (-1.29%) | $5.65 | $5.14 | 32.67 K | $1.90 M |
| 10/02/2025 | $5.18 | $5.44 (5.02%) | $5.65 | $5.02 | 84.69 K | $1.93 M |
| 10/01/2025 | $5.12 | $5.17 (0.98%) | $5.26 | $5.10 | 30.21 K | $1.84 M |
| 09/30/2025 | $5.50 | $5.29 (-3.82%) | $5.59 | $5.05 | 35.89 K | $1.88 M |
| 09/29/2025 | $5.40 | $5.43 (0.56%) | $5.60 | $5.31 | 34.22 K | $1.93 M |
| 09/26/2025 | $5.05 | $5.40 (6.93%) | $5.40 | $5.04 | 33.94 K | $1.92 M |
| 09/25/2025 | $5.39 | $5.03 (-6.68%) | $5.55 | $5.03 | 28.51 K | $1.79 M |
| 09/24/2025 | $5.49 | $5.33 (-2.91%) | $5.49 | $5.18 | 13.11 K | $1.89 M |
| 09/23/2025 | $5.64 | $5.29 (-6.21%) | $5.90 | $5.27 | 36.82 K | $1.88 M |
| 09/22/2025 | $5.82 | $5.63 (-3.26%) | $6.00 | $5.63 | 24.32 K | $2.00 M |
| 09/19/2025 | $6.05 | $5.82 (-3.8%) | $6.06 | $5.76 | 28.32 K | $2.07 M |
| 09/18/2025 | $5.89 | $6.10 (3.57%) | $6.24 | $5.87 | 66.73 K | $2.17 M |
| 09/17/2025 | $5.72 | $5.70 (-0.35%) | $5.83 | $5.70 | 24.56 K | $2.03 M |
| 09/16/2025 | $5.77 | $5.70 (-1.21%) | $5.89 | $5.60 | 33.90 K | $2.03 M |
| 09/15/2025 | $4.87 | $5.77 (18.48%) | $5.88 | $4.87 | 212.05 K | $2.05 M |
| 09/12/2025 | $4.79 | $4.78 (-0.21%) | $4.85 | $4.71 | 35.58 K | $1.70 M |
| 09/11/2025 | $4.50 | $4.78 (6.22%) | $4.89 | $4.50 | 58.37 K | $1.70 M |
| 09/10/2025 | $4.43 | $4.46 (0.68%) | $4.46 | $4.29 | 34.23 K | $1.58 M |
| 09/09/2025 | $4.40 | $4.40 (0%) | $4.43 | $4.29 | 37.74 K | $1.56 M |
| 09/08/2025 | $4.44 | $4.41 (-0.68%) | $4.58 | $4.38 | 47.17 K | $1.57 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.
