5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
+44.00%
3 MONTH PERFORMANCE
-41.54%
6 MONTH PERFORMANCE
+20.67%
YEAR-TO-DATE PERFORMANCE
-16.44%
1 YEAR PERFORMANCE
-80.00%
Portage Biotech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.18 | $4.21 (0.72%) | $4.57 | $4.01 | 10,252 | $4.53 M |
| 01/13/2025 | $4.28 | $4.27 (-0.23%) | $4.60 | $4.20 | 13,745 | $4.59 M |
| 01/10/2025 | $4.62 | $4.37 (-5.41%) | $4.98 | $4.30 | 27,400 | $4.70 M |
| 01/08/2025 | $4.89 | $4.71 (-3.68%) | $4.95 | $4.43 | 30,942 | $5.07 M |
| 01/07/2025 | $5.28 | $4.99 (-5.49%) | $5.28 | $4.85 | 21,400 | $5.37 M |
| 01/06/2025 | $4.99 | $5.15 (3.21%) | $5.84 | $4.72 | 200,757 | $5.54 M |
| 01/03/2025 | $4.85 | $4.98 (2.68%) | $4.99 | $4.68 | 40,724 | $5.36 M |
| 01/02/2025 | $5.07 | $4.88 (-3.75%) | $5.20 | $4.77 | 57,347 | $5.25 M |
| 12/31/2024 | $5.33 | $5.17 (-3%) | $5.86 | $5.03 | 35,129 | $5.56 M |
| 12/30/2024 | $5.15 | $5.14 (-0.19%) | $5.53 | $5.09 | 28,643 | $5.53 M |
| 12/27/2024 | $5.51 | $5.26 (-4.54%) | $5.98 | $5.22 | 110,071 | $5.66 M |
| 12/26/2024 | $4.83 | $5.59 (15.73%) | $5.91 | $4.83 | 135,084 | $6.01 M |
| 12/24/2024 | $5.43 | $5.19 (-4.42%) | $5.43 | $4.63 | 99,500 | $5.58 M |
| 12/23/2024 | $6.00 | $5.39 (-10.17%) | $6.15 | $5.26 | 175,731 | $5.80 M |
| 12/20/2024 | $5.40 | $5.96 (10.37%) | $6.34 | $5.40 | 60,500 | $6.41 M |
| 12/19/2024 | $7.53 | $5.85 (-22.31%) | $7.59 | $5.35 | 193,548 | $6.29 M |
| 12/18/2024 | $8.89 | $7.90 (-11.14%) | $9.83 | $7.30 | 1.12 M | $8.50 M |
| 12/17/2024 | $9.04 | $9.04 (0%) | $12.89 | $6.02 | 36.62 M | $9.73 M |
| 12/16/2024 | $3.15 | $3.25 (3.17%) | $3.38 | $3.15 | 8,123 | $3.50 M |
| 12/13/2024 | $3.47 | $3.00 (-13.54%) | $3.55 | $2.95 | 35,345 | $3.23 M |
| 12/12/2024 | $3.94 | $3.82 (-3.05%) | $4.13 | $3.76 | 7,400 | $4.11 M |
| 12/11/2024 | $3.78 | $3.81 (0.79%) | $4.06 | $3.66 | 65,100 | $4.10 M |
| 12/10/2024 | $3.97 | $3.87 (-2.52%) | $4.09 | $3.46 | 74,117 | $4.16 M |
| 12/09/2024 | $4.13 | $4.16 (0.73%) | $4.16 | $3.99 | 13,300 | $4.48 M |
| 12/06/2024 | $4.08 | $4.13 (1.23%) | $4.20 | $3.95 | 11,523 | $4.44 M |
| 12/05/2024 | $4.10 | $4.03 (-1.71%) | $4.10 | $3.99 | 9,100 | $4.34 M |
| 12/04/2024 | $4.13 | $4.11 (-0.48%) | $4.24 | $4.11 | 10,866 | $4.42 M |
| 12/03/2024 | $4.10 | $3.98 (-2.93%) | $4.15 | $3.92 | 10,032 | $4.28 M |
| 12/02/2024 | $4.15 | $4.04 (-2.65%) | $4.45 | $3.96 | 19,700 | $4.35 M |
| 11/29/2024 | $4.20 | $4.18 (-0.48%) | $4.53 | $4.09 | 15,100 | $4.50 M |
| 11/27/2024 | $4.80 | $4.21 (-12.29%) | $4.99 | $4.20 | 18,700 | $4.53 M |
| 11/26/2024 | $4.73 | $4.87 (2.96%) | $4.94 | $4.59 | 21,500 | $5.10 M |
| 11/25/2024 | $4.39 | $4.72 (7.52%) | $5.00 | $4.37 | 21,700 | $4.95 M |
| 11/22/2024 | $4.45 | $4.62 (3.82%) | $5.00 | $4.29 | 47,634 | $4.84 M |
| 11/21/2024 | $4.68 | $4.52 (-3.42%) | $4.70 | $4.19 | 51,649 | $4.74 M |
| 11/20/2024 | $4.09 | $4.57 (11.74%) | $4.78 | $3.81 | 81,500 | $4.79 M |
| 11/19/2024 | $4.23 | $4.15 (-1.89%) | $4.23 | $3.87 | 9,300 | $4.35 M |
| 11/18/2024 | $3.80 | $4.04 (6.32%) | $4.18 | $3.80 | 29,800 | $4.23 M |
| 11/15/2024 | $4.14 | $4.09 (-1.21%) | $4.41 | $3.97 | 23,699 | $4.29 M |
| 11/14/2024 | $4.19 | $3.95 (-5.73%) | $4.22 | $3.80 | 31,280 | $4.14 M |
| 11/13/2024 | $4.23 | $4.22 (-0.24%) | $4.49 | $4.05 | 26,900 | $4.42 M |
| 11/12/2024 | $4.09 | $4.20 (2.69%) | $4.48 | $4.09 | 13,900 | $4.40 M |
| 11/11/2024 | $4.66 | $4.18 (-10.3%) | $5.07 | $4.05 | 27,200 | $4.38 M |
| 11/08/2024 | $4.89 | $4.59 (-6.13%) | $5.15 | $4.59 | 37,035 | $4.81 M |
| 11/07/2024 | $4.92 | $4.97 (1.02%) | $5.30 | $4.77 | 46,700 | $5.21 M |
| 11/06/2024 | $4.95 | $4.92 (-0.61%) | $5.38 | $4.77 | 44,152 | $5.16 M |
| 11/05/2024 | $4.92 | $4.89 (-0.61%) | $5.11 | $4.65 | 72,759 | $5.13 M |
| 11/04/2024 | $5.55 | $5.01 (-9.73%) | $5.70 | $5.00 | 29,932 | $5.26 M |
| 11/01/2024 | $5.78 | $5.58 (-3.46%) | $5.80 | $5.40 | 36,600 | $5.85 M |
| 10/31/2024 | $5.55 | $5.68 (2.34%) | $5.85 | $5.53 | 40,136 | $5.96 M |
| 10/30/2024 | $5.81 | $5.55 (-4.48%) | $6.19 | $5.55 | 41,607 | $5.82 M |
| 10/29/2024 | $5.76 | $5.95 (3.3%) | $6.13 | $5.60 | 76,406 | $6.24 M |
| 10/28/2024 | $6.46 | $5.80 (-10.22%) | $6.56 | $5.80 | 48,732 | $6.08 M |
| 10/25/2024 | $6.22 | $6.36 (2.25%) | $7.11 | $6.10 | 101,500 | $6.67 M |
| 10/24/2024 | $5.65 | $6.18 (9.38%) | $6.99 | $5.42 | 262,200 | $6.48 M |
| 10/23/2024 | $5.95 | $5.64 (-5.21%) | $5.95 | $5.41 | 36,933 | $5.92 M |
| 10/22/2024 | $5.73 | $5.94 (3.66%) | $5.98 | $5.73 | 14,400 | $6.23 M |
| 10/21/2024 | $6.06 | $5.83 (-3.8%) | $6.06 | $5.77 | 25,904 | $6.12 M |
| 10/18/2024 | $6.74 | $6.13 (-9.05%) | $6.74 | $5.90 | 115,806 | $6.43 M |
| 10/17/2024 | $7.04 | $6.71 (-4.69%) | $7.04 | $6.25 | 97,000 | $7.04 M |
| 10/16/2024 | $6.65 | $6.70 (0.75%) | $7.26 | $6.37 | 117,553 | $7.03 M |
| 10/15/2024 | $7.25 | $6.26 (-13.66%) | $7.38 | $6.12 | 51,231 | $6.57 M |
| 10/14/2024 | $7.05 | $7.39 (4.82%) | $7.45 | $6.70 | 42,309 | $7.75 M |