-
5 DAY PERFORMANCE
-16.20% -
1 MONTH PERFORMANCE
-13.61% -
3 MONTH PERFORMANCE
+69.40% -
6 MONTH PERFORMANCE
-12.18% -
YEAR-TO-DATE PERFORMANCE
-86.92% -
1 YEAR PERFORMANCE
-87.54%
Portage Biotech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $4.92 | $4.89 (-0.61%) | $5.11 | $4.65 | 72,580 | $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 |
| 10/11/2024 | $6.84 | $7.08 (3.51%) | $7.13 | $6.66 | 27,900 | $7.43 M |
| 10/10/2024 | $7.07 | $6.79 (-3.96%) | $7.07 | $6.50 | 46,009 | $7.12 M |
| 10/09/2024 | $7.73 | $6.90 (-10.74%) | $8.12 | $6.68 | 96,000 | $7.24 M |
| 10/08/2024 | $5.45 | $7.37 (35.23%) | $7.43 | $5.44 | 423,800 | $7.73 M |
| 10/07/2024 | $5.50 | $5.47 (-0.55%) | $5.73 | $5.38 | 37,231 | $5.74 M |
| 10/04/2024 | $5.72 | $5.51 (-3.67%) | $5.87 | $5.31 | 34,900 | $5.78 M |
| 10/03/2024 | $5.33 | $5.85 (9.76%) | $6.34 | $5.33 | 63,731 | $6.14 M |
| 10/02/2024 | $6.10 | $5.39 (-11.64%) | $6.15 | $5.30 | 69,502 | $5.65 M |
| 10/01/2024 | $6.65 | $6.15 (-7.52%) | $6.65 | $6.11 | 49,107 | $6.45 M |
| 09/30/2024 | $6.95 | $6.65 (-4.32%) | $7.20 | $6.65 | 276,841 | $6.98 M |
| 09/27/2024 | $7.36 | $6.93 (-5.84%) | $7.49 | $6.91 | 64,897 | $7.27 M |
| 09/26/2024 | $7.40 | $7.17 (-3.11%) | $7.69 | $6.93 | 152,189 | $7.52 M |
| 09/25/2024 | $6.93 | $6.97 (0.58%) | $7.74 | $6.80 | 80,544 | $7.31 M |
| 09/24/2024 | $7.78 | $6.83 (-12.21%) | $7.78 | $6.83 | 105,903 | $7.16 M |
| 09/23/2024 | $8.52 | $7.81 (-8.33%) | $8.99 | $7.35 | 149,300 | $8.19 M |
| 09/20/2024 | $10.09 | $8.72 (-13.58%) | $10.66 | $8.30 | 492,719 | $9.15 M |
| 09/19/2024 | $11.64 | $10.21 (-12.29%) | $12.93 | $8.27 | 2.48 M | $10.71 M |
| 09/18/2024 | $12.64 | $9.91 (-21.6%) | $23.01 | $8.80 | 51.57 M | $10.40 M |
| 09/17/2024 | $4.04 | $4.53 (12.13%) | $4.89 | $3.85 | 101,900 | $4.75 M |
| 09/16/2024 | $3.57 | $3.92 (9.8%) | $4.18 | $3.57 | 117,547 | $4.11 M |
| 09/13/2024 | $3.62 | $3.56 (-1.66%) | $3.92 | $3.54 | 43,349 | $3.73 M |
| 09/12/2024 | $3.41 | $3.52 (3.23%) | $3.62 | $3.41 | 34,200 | $3.69 M |
| 09/11/2024 | $3.10 | $3.38 (9.03%) | $3.70 | $3.03 | 76,200 | $3.55 M |
| 09/10/2024 | $2.83 | $3.15 (11.31%) | $3.73 | $2.83 | 382,700 | $3.30 M |
| 09/09/2024 | $2.97 | $2.84 (-4.38%) | $3.19 | $2.81 | 21,413 | $2.98 M |
| 09/06/2024 | $3.36 | $2.97 (-11.61%) | $3.39 | $2.90 | 34,341 | $3.12 M |
| 09/05/2024 | $3.90 | $3.39 (-13.08%) | $4.01 | $3.20 | 90,460 | $3.56 M |
| 09/04/2024 | $3.70 | $3.81 (2.97%) | $3.99 | $3.58 | 118,319 | $4.00 M |
| 09/03/2024 | $3.27 | $3.70 (13.15%) | $3.87 | $3.27 | 442,732 | $3.88 M |
| 08/30/2024 | $4.55 | $3.45 (-24.18%) | $4.56 | $3.11 | 196,003 | $3.62 M |
| 08/29/2024 | $6.73 | $4.52 (-32.84%) | $6.73 | $4.52 | 194,862 | $4.74 M |
| 08/28/2024 | $6.39 | $6.65 (4.07%) | $6.65 | $5.87 | 178,729 | $6.98 M |
| 08/27/2024 | $6.37 | $6.39 (0.31%) | $7.28 | $6.12 | 840,800 | $6.70 M |
| 08/26/2024 | $5.75 | $6.42 (11.65%) | $6.67 | $5.30 | 1.18 M | $6.73 M |
| 08/23/2024 | $4.25 | $6.00 (41.18%) | $8.28 | $3.90 | 49.67 M | $6.29 M |
| 08/22/2024 | $2.59 | $2.70 (4.25%) | $2.79 | $2.42 | 113,338 | $2.83 M |
| 08/21/2024 | $2.54 | $2.65 (4.33%) | $2.82 | $2.45 | 61,100 | $2.78 M |
| 08/20/2024 | $2.41 | $2.60 (7.88%) | $2.73 | $2.30 | 186,719 | $2.73 M |
| 08/19/2024 | $2.34 | $2.56 (9.4%) | $3.07 | $2.30 | 466,900 | $2.69 M |
| 08/16/2024 | $3.27 | $2.75 (-15.9%) | $3.57 | $2.75 | 234,800 | $2.88 M |
| 08/15/2024 | $2.25 | $3.50 (55.56%) | $4.54 | $2.21 | 2.52 M | $3.67 M |
| 08/14/2024 | $2.36 | $2.15 (-8.9%) | $2.65 | $2.10 | 65,475 | $2.26 M |
| 08/13/2024 | $2.74 | $2.46 (-10.22%) | $2.78 | $2.20 | 52,275 | $2.58 M |
| 08/12/2024 | $3.10 | $3.01 (-2.9%) | $3.29 | $2.94 | 3,895 | $3.16 M |
| 08/09/2024 | $3.20 | $2.99 (-6.56%) | $3.39 | $2.94 | 8,976 | $3.14 M |
| 08/08/2024 | $3.20 | $3.24 (1.25%) | $3.37 | $3.20 | 4,220 | $3.40 M |
| 08/07/2024 | $3.20 | $3.22 (0.63%) | $3.45 | $3.03 | 6,655 | $3.38 M |
| 08/06/2024 | $2.86 | $3.16 (10.49%) | $3.20 | $2.86 | 7,460 | $3.31 M |
| 08/05/2024 | $2.68 | $2.81 (4.85%) | $3.20 | $2.64 | 19,156 | $2.95 M |