5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
-26.55%
3 MONTH PERFORMANCE
-72.60%
6 MONTH PERFORMANCE
-89.43%
YEAR-TO-DATE PERFORMANCE
-99.82%
1 YEAR PERFORMANCE
-99.96%
PMGC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.54 | $2.60 (2.39%) | $2.70 | $2.51 | 7.18 K | $1.26 M |
| 10/29/2026 | $2.57 | $2.64 (2.72%) | $2.70 | $2.52 | 6.70 K | $1.29 M |
| 10/28/2026 | $2.75 | $2.57 (-6.55%) | $2.78 | $2.56 | 7.37 K | $1.25 M |
| 10/27/2026 | $2.79 | $2.58 (-7.53%) | $2.86 | $2.52 | 9.11 K | $1.26 M |
| 10/26/2026 | $2.71 | $2.61 (-3.69%) | $2.76 | $2.59 | 17.17 K | $1.27 M |
| 10/23/2026 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.71 | 1.40 K | $1.32 M |
| 10/22/2026 | $2.70 | $2.66 (-1.48%) | $2.77 | $2.62 | 5.20 K | $1.30 M |
| 10/21/2026 | $2.80 | $2.78 (-0.71%) | $2.81 | $2.76 | 3.44 K | $1.36 M |
| 10/20/2026 | $2.87 | $2.81 (-2.09%) | $2.87 | $2.75 | 4.80 K | $1.37 M |
| 10/19/2026 | $2.81 | $2.83 (0.71%) | $2.89 | $2.80 | 4.85 K | $1.38 M |
| 10/16/2026 | $3.00 | $2.77 (-7.67%) | $3.03 | $2.68 | 12.60 K | $1.35 M |
| 10/15/2026 | $2.94 | $3.04 (3.4%) | $3.06 | $2.79 | 15.83 K | $1.48 M |
| 10/14/2026 | $3.01 | $2.97 (-1.33%) | $3.07 | $2.96 | 11.20 K | $1.45 M |
| 10/13/2026 | $3.05 | $2.96 (-2.95%) | $3.06 | $2.85 | 13.69 K | $1.44 M |
| 10/12/2026 | $3.06 | $3.05 (-0.33%) | $3.14 | $3.00 | 8.64 K | $1.49 M |
| 10/09/2026 | $3.12 | $3.08 (-1.28%) | $3.12 | $3.07 | 4.10 K | $1.50 M |
| 10/08/2026 | $3.24 | $3.13 (-3.4%) | $3.34 | $3.06 | 16.60 K | $1.53 M |
| 10/07/2026 | $3.19 | $3.14 (-1.57%) | $3.39 | $3.12 | 19.94 K | $1.53 M |
| 10/06/2026 | $3.23 | $3.27 (1.24%) | $3.30 | $3.08 | 14.70 K | $1.59 M |
| 10/05/2026 | $3.30 | $3.27 (-0.91%) | $3.36 | $3.06 | 41.54 K | $1.59 M |
| 10/02/2026 | $3.35 | $3.36 (0.3%) | $3.45 | $3.20 | 21.21 K | $1.64 M |
| 10/01/2026 | $3.54 | $3.23 (-8.76%) | $3.54 | $2.59 | 181.95 K | $1.58 M |
| 09/30/2026 | $3.75 | $3.54 (-5.6%) | $3.75 | $3.47 | 41.99 K | $1.73 M |
| 09/29/2026 | $4.66 | $3.67 (-21.24%) | $4.97 | $3.40 | 205.66 K | $1.79 M |
| 09/28/2026 | $4.54 | $4.78 (5.29%) | $5.56 | $4.53 | 252.89 K | $2.33 M |
| 09/25/2026 | $4.46 | $4.57 (2.47%) | $4.60 | $4.35 | 8.84 K | $2.23 M |
| 09/24/2026 | $4.57 | $4.52 (-1.09%) | $4.71 | $4.43 | 11.85 K | $2.20 M |
| 09/23/2026 | $4.34 | $4.53 (4.38%) | $4.64 | $4.32 | 40.04 K | $2.21 M |
| 09/22/2026 | $4.27 | $4.26 (-0.23%) | $4.52 | $4.13 | 28.62 K | $2.08 M |
| 09/21/2026 | $4.68 | $4.42 (-5.56%) | $4.74 | $4.35 | 21.90 K | $2.16 M |
| 09/18/2026 | $4.56 | $4.78 (4.82%) | $5.07 | $4.56 | 135.57 K | $2.33 M |
| 09/17/2026 | $4.76 | $4.72 (-0.84%) | $4.78 | $4.60 | 8.33 K | $2.30 M |
| 09/16/2026 | $4.80 | $4.77 (-0.63%) | $4.88 | $4.56 | 18.20 K | $2.33 M |
| 09/15/2026 | $4.64 | $4.82 (3.88%) | $4.90 | $4.55 | 35.51 K | $2.35 M |
| 09/14/2026 | $4.48 | $4.62 (3.12%) | $4.82 | $4.41 | 21.20 K | $2.25 M |
| 09/11/2026 | $4.73 | $4.52 (-4.44%) | $4.74 | $4.40 | 11.40 K | $2.20 M |
| 09/10/2026 | $4.62 | $4.60 (-0.43%) | $4.80 | $4.53 | 17.84 K | $2.24 M |
| 09/09/2026 | $4.80 | $4.62 (-3.75%) | $4.89 | $4.60 | 29.68 K | $2.25 M |
| 09/08/2026 | $5.21 | $4.85 (-6.91%) | $5.35 | $4.82 | 30.20 K | $2.37 M |
| 09/04/2026 | $5.17 | $5.21 (0.77%) | $5.35 | $5.17 | 16.12 K | $2.54 M |
| 09/03/2026 | $5.16 | $5.23 (1.36%) | $5.39 | $5.01 | 26.07 K | $2.55 M |
| 09/02/2026 | $4.99 | $5.09 (2%) | $5.36 | $4.97 | 77.86 K | $2.48 M |
| 09/01/2026 | $5.15 | $5.03 (-2.33%) | $5.30 | $5.03 | 53.82 K | $2.45 M |
| 08/31/2026 | $5.31 | $5.19 (-2.26%) | $5.38 | $5.06 | 28.79 K | $2.53 M |
| 08/28/2026 | $5.87 | $5.31 (-9.54%) | $5.97 | $5.24 | 64.07 K | $2.59 M |
| 08/27/2026 | $6.05 | $5.83 (-3.64%) | $6.08 | $5.76 | 31.88 K | $2.84 M |
| 08/26/2026 | $5.60 | $6.05 (8.04%) | $6.20 | $5.59 | 48.11 K | $2.95 M |
| 08/25/2026 | $6.36 | $5.69 (-10.53%) | $6.40 | $5.24 | 172.54 K | $2.77 M |
| 08/24/2026 | $6.85 | $6.52 (-4.82%) | $6.85 | $6.01 | 107.06 K | $3.18 M |
| 08/21/2026 | $6.60 | $6.66 (0.91%) | $7.29 | $5.98 | 204.02 K | $3.25 M |
| 08/20/2026 | $5.55 | $6.10 (9.91%) | $6.50 | $5.53 | 73.57 K | $2.97 M |
| 08/19/2026 | $8.72 | $5.60 (-35.78%) | $8.72 | $5.40 | 205.10 K | $2.73 M |
| 08/18/2026 | $8.73 | $8.30 (-4.93%) | $8.76 | $8.25 | 22.67 K | $4.05 M |
| 08/17/2026 | $9.30 | $8.73 (-6.13%) | $9.30 | $8.56 | 14.51 K | $4.26 M |
| 08/14/2026 | $9.13 | $9.10 (-0.33%) | $9.60 | $9.00 | 60.16 K | $4.44 M |
| 08/13/2026 | $8.92 | $8.97 (0.56%) | $9.20 | $8.80 | 24.27 K | $4.37 M |
| 08/12/2026 | $9.07 | $9.00 (-0.77%) | $9.10 | $8.80 | 18.08 K | $4.39 M |
| 08/11/2026 | $9.04 | $9.01 (-0.33%) | $9.20 | $8.90 | 8.87 K | $4.39 M |
| 08/10/2026 | $8.88 | $9.20 (3.6%) | $9.30 | $8.80 | 19.59 K | $4.49 M |
| 08/07/2026 | $9.31 | $9.15 (-1.72%) | $9.57 | $9.09 | 16.71 K | $4.46 M |
| 08/06/2026 | $9.75 | $9.56 (-1.95%) | $9.75 | $9.13 | 11.03 K | $4.66 M |
| 08/05/2026 | $9.73 | $9.80 (0.72%) | $9.80 | $9.44 | 12.79 K | $4.78 M |
| 08/04/2026 | $9.30 | $9.84 (5.81%) | $9.91 | $8.71 | 26.90 K | $4.80 M |
| 08/03/2026 | $9.00 | $9.12 (1.33%) | $9.48 | $8.74 | 21.76 K | $4.45 M |
| 07/31/2026 | $9.22 | $9.23 (0.11%) | $9.40 | $9.00 | 22.36 K | $4.50 M |
| 07/30/2026 | $8.70 | $9.49 (9.08%) | $9.49 | $8.60 | 33.06 K | $4.63 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.
