5 DAY PERFORMANCE
-45.45%
1 MONTH PERFORMANCE
-62.50%
3 MONTH PERFORMANCE
-56.89%
6 MONTH PERFORMANCE
-99.52%
YEAR-TO-DATE PERFORMANCE
-99.49%
1 YEAR PERFORMANCE
-99.90%
PMGC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.11 | 319.35 K | $506.74 K |
| 06/25/2026 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.15 | 341.18 K | $515.63 K |
| 06/24/2026 | $1.31 | $1.25 (-4.58%) | $1.34 | $1.23 | 248.62 K | $555.63 K |
| 06/23/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.29 | 315.67 K | $586.75 K |
| 06/22/2026 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.34 | 287.32 K | $600.08 K |
| 06/18/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.34 | 936.34 K | $617.86 K |
| 06/17/2026 | $1.41 | $1.43 (1.42%) | $1.49 | $1.40 | 349.40 K | $635.64 K |
| 06/16/2026 | $1.44 | $1.44 (0%) | $1.46 | $1.41 | 471.21 K | $640.09 K |
| 06/15/2026 | $1.45 | $1.46 (0.69%) | $1.51 | $1.42 | 709.81 K | $648.98 K |
| 06/12/2026 | $1.51 | $1.47 (-2.65%) | $1.57 | $1.44 | 1.50 M | $653.42 K |
| 06/11/2026 | $1.45 | $1.56 (7.59%) | $1.60 | $1.40 | 16.41 M | $693.43 K |
| 06/10/2026 | $1.36 | $1.41 (3.68%) | $1.55 | $1.34 | 6.88 M | $626.75 K |
| 06/09/2026 | $1.54 | $1.41 (-8.44%) | $1.59 | $1.40 | 930.50 K | $626.75 K |
| 06/08/2026 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.54 | 4.86 M | $706.76 K |
| 06/05/2026 | $1.68 | $1.54 (-8.33%) | $1.68 | $1.50 | 765.10 K | $684.54 K |
| 06/04/2026 | $1.73 | $1.69 (-2.31%) | $1.82 | $1.67 | 650.63 K | $751.22 K |
| 06/03/2026 | $1.67 | $1.81 (8.38%) | $1.83 | $1.62 | 689.62 K | $804.56 K |
| 06/02/2026 | $1.69 | $1.68 (-0.59%) | $1.76 | $1.64 | 838.00 K | $746.77 K |
| 06/01/2026 | $1.84 | $1.77 (-3.8%) | $1.97 | $1.76 | 5.72 M | $786.78 K |
| 05/29/2026 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.66 | 1.94 M | $786.78 K |
| 05/28/2026 | $1.72 | $1.92 (11.63%) | $1.92 | $1.65 | 9.60 M | $853.45 K |
| 05/27/2026 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.68 | 235.59 K | $769.00 K |
| 05/26/2026 | $1.76 | $1.75 (-0.57%) | $1.85 | $1.66 | 467.08 K | $777.89 K |
| 05/22/2026 | $1.68 | $1.78 (5.95%) | $1.79 | $1.66 | 311.93 K | $791.22 K |
| 05/21/2026 | $1.74 | $1.66 (-4.6%) | $1.75 | $1.65 | 199.45 K | $737.88 K |
| 05/20/2026 | $1.73 | $1.74 (0.58%) | $1.75 | $1.65 | 404.64 K | $773.44 K |
| 05/19/2026 | $1.84 | $1.75 (-4.89%) | $1.95 | $1.71 | 362.75 K | $777.89 K |
| 05/18/2026 | $1.98 | $1.88 (-5.05%) | $2.10 | $1.87 | 419.60 K | $835.67 K |
| 05/15/2026 | $2.02 | $2.08 (2.97%) | $2.11 | $1.91 | 1.63 M | $924.57 K |
| 05/14/2026 | $2.05 | $2.06 (0.49%) | $2.29 | $1.95 | 1.12 M | $915.68 K |
| 05/13/2026 | $2.07 | $1.98 (-4.35%) | $2.15 | $1.84 | 2.13 M | $880.12 K |
| 05/12/2026 | $1.83 | $1.89 (3.28%) | $2.02 | $1.80 | 368.53 K | $840.12 K |
| 05/11/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.77 | 513.13 K | $835.67 K |
| 05/08/2026 | $2.13 | $1.98 (-7.04%) | $2.14 | $1.97 | 306.60 K | $880.12 K |
| 05/07/2026 | $2.14 | $2.16 (0.93%) | $2.39 | $2.13 | 645.30 K | $960.13 K |
| 05/06/2026 | $2.16 | $2.13 (-1.39%) | $2.19 | $1.98 | 480.21 K | $946.80 K |
| 05/05/2026 | $2.28 | $2.20 (-3.51%) | $2.29 | $2.13 | 363.52 K | $977.91 K |
| 05/04/2026 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.32 | 343.34 K | $1.04 M |
| 05/01/2026 | $2.41 | $2.51 (4.15%) | $2.53 | $2.32 | 382.00 K | $1.12 M |
| 04/30/2026 | $2.46 | $2.46 (0%) | $2.52 | $2.40 | 278.50 K | $1.09 M |
| 04/29/2026 | $2.55 | $2.53 (-0.78%) | $2.56 | $2.41 | 383.11 K | $1.12 M |
| 04/28/2026 | $2.38 | $2.54 (6.72%) | $2.58 | $2.38 | 453.30 K | $1.13 M |
| 04/27/2026 | $2.41 | $2.54 (5.39%) | $2.74 | $2.40 | 558.12 K | $1.13 M |
| 04/24/2026 | $2.81 | $2.49 (-11.39%) | $2.85 | $2.45 | 857.40 K | $1.11 M |
| 04/23/2026 | $3.14 | $2.94 (-6.37%) | $3.20 | $2.77 | 5.55 M | $1.31 M |
| 04/22/2026 | $3.06 | $3.11 (1.63%) | $3.15 | $2.85 | 956.20 K | $1.38 M |
| 04/21/2026 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.15 | 1.42 M | $1.46 M |
| 04/20/2026 | $3.30 | $3.32 (0.61%) | $3.57 | $3.25 | 1.08 M | $1.48 M |
| 04/17/2026 | $3.94 | $3.28 (-16.75%) | $4.17 | $3.25 | 10.55 M | $1.46 M |
| 04/16/2026 | $3.89 | $3.81 (-2.06%) | $4.00 | $3.69 | 842.60 K | $1.69 M |
| 04/15/2026 | $4.12 | $4.20 (1.94%) | $4.21 | $3.57 | 2.26 M | $1.87 M |
| 04/14/2026 | $4.71 | $4.38 (-7.01%) | $4.87 | $4.37 | 1.93 M | $1.95 M |
| 04/13/2026 | $5.11 | $5.08 (-0.59%) | $5.19 | $4.85 | 4.95 M | $2.26 M |
| 04/10/2026 | $5.23 | $4.79 (-8.41%) | $5.40 | $4.52 | 5.36 M | $2.13 M |
| 04/09/2026 | $6.49 | $5.26 (-18.95%) | $7.00 | $5.25 | 58.04 M | $2.34 M |
| 04/08/2026 | $4.65 | $4.50 (-3.23%) | $5.49 | $4.24 | 57.79 M | $2.00 M |
| 04/07/2026 | $3.40 | $3.45 (1.47%) | $4.14 | $3.30 | 5.49 M | $1.53 M |
| 04/06/2026 | $4.87 | $3.84 (-21.15%) | $5.10 | $3.70 | 8.35 M | $1.71 M |
| 04/02/2026 | $5.23 | $5.72 (9.37%) | $6.91 | $4.70 | 26.64 M | $2.54 M |
| 04/01/2026 | $7.00 | $14.00 (100%) | $14.00 | $6.56 | 43.72 M | $6.22 M |
| 03/31/2026 | $3.95 | $5.99 (51.65%) | $6.50 | $3.52 | 57.05 M | $2.66 M |
| 03/30/2026 | $4.06 | $3.56 (-12.32%) | $4.88 | $3.01 | 121.41 M | $1.58 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.
