5 DAY PERFORMANCE
-63.64%
1 MONTH PERFORMANCE
-85.83%
3 MONTH PERFORMANCE
-91.24%
6 MONTH PERFORMANCE
-99.86%
YEAR-TO-DATE PERFORMANCE
-99.49%
1 YEAR PERFORMANCE
-99.91%
PMGC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.07 | $1.98 (-4.35%) | $2.15 | $1.84 | 2.09 M | $19.80 K |
| 05/12/2026 | $1.83 | $1.89 (3.28%) | $2.02 | $1.80 | 368.53 K | $18.90 K |
| 05/11/2026 | $1.94 | $1.88 (-3.09%) | $1.94 | $1.77 | 513.13 K | $18.80 K |
| 05/08/2026 | $2.13 | $1.98 (-7.04%) | $2.14 | $1.97 | 306.60 K | $40.30 K |
| 05/07/2026 | $2.14 | $2.16 (0.93%) | $2.39 | $2.13 | 645.30 K | $43.96 K |
| 05/06/2026 | $2.16 | $2.13 (-1.39%) | $2.19 | $1.98 | 480.21 K | $43.35 K |
| 05/05/2026 | $2.28 | $2.20 (-3.51%) | $2.29 | $2.13 | 363.52 K | $44.77 K |
| 05/04/2026 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.32 | 343.34 K | $47.42 K |
| 05/01/2026 | $2.41 | $2.51 (4.15%) | $2.53 | $2.32 | 382.00 K | $51.08 K |
| 04/30/2026 | $2.46 | $2.46 (0%) | $2.52 | $2.40 | 278.50 K | $50.07 K |
| 04/29/2026 | $2.55 | $2.53 (-0.78%) | $2.56 | $2.41 | 383.11 K | $51.49 K |
| 04/28/2026 | $2.38 | $2.54 (6.72%) | $2.58 | $2.38 | 453.30 K | $51.69 K |
| 04/27/2026 | $2.41 | $2.54 (5.39%) | $2.74 | $2.40 | 558.12 K | $51.69 K |
| 04/24/2026 | $2.81 | $2.49 (-11.39%) | $2.85 | $2.45 | 857.40 K | $50.68 K |
| 04/23/2026 | $3.14 | $2.94 (-6.37%) | $3.20 | $2.77 | 5.55 M | $59.83 K |
| 04/22/2026 | $3.06 | $3.11 (1.63%) | $3.15 | $2.85 | 956.20 K | $63.29 K |
| 04/21/2026 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.15 | 1.42 M | $66.96 K |
| 04/20/2026 | $3.30 | $3.32 (0.61%) | $3.57 | $3.25 | 1.08 M | $67.57 K |
| 04/17/2026 | $3.94 | $3.28 (-16.75%) | $4.17 | $3.25 | 10.55 M | $66.75 K |
| 04/16/2026 | $3.89 | $3.81 (-2.06%) | $4.00 | $3.69 | 842.60 K | $77.54 K |
| 04/15/2026 | $4.12 | $4.20 (1.94%) | $4.21 | $3.57 | 2.26 M | $85.48 K |
| 04/14/2026 | $4.71 | $4.38 (-7.01%) | $4.87 | $4.37 | 1.93 M | $89.14 K |
| 04/13/2026 | $5.11 | $5.08 (-0.59%) | $5.19 | $4.85 | 4.95 M | $103.39 K |
| 04/10/2026 | $5.23 | $4.79 (-8.41%) | $5.40 | $4.52 | 5.36 M | $97.49 K |
| 04/09/2026 | $6.49 | $5.26 (-18.95%) | $7.00 | $5.25 | 58.04 M | $107.05 K |
| 04/08/2026 | $4.65 | $4.50 (-3.23%) | $5.49 | $4.24 | 57.79 M | $91.58 K |
| 04/07/2026 | $3.40 | $3.45 (1.47%) | $4.14 | $3.30 | 5.49 M | $70.21 K |
| 04/06/2026 | $4.87 | $3.84 (-21.15%) | $5.10 | $3.70 | 8.35 M | $78.15 K |
| 04/02/2026 | $5.23 | $5.72 (9.37%) | $6.91 | $4.70 | 26.64 M | $116.41 K |
| 04/01/2026 | $7.00 | $14.00 (100%) | $14.00 | $6.56 | 43.72 M | $284.93 K |
| 03/31/2026 | $3.95 | $5.99 (51.65%) | $6.50 | $3.52 | 57.05 M | $121.91 K |
| 03/30/2026 | $4.06 | $3.56 (-12.32%) | $4.88 | $3.01 | 121.41 M | $72.45 K |
| 03/27/2026 | $1.83 | $1.67 (-8.74%) | $1.83 | $1.62 | 16.74 M | $33.99 K |
| 03/26/2026 | $1.80 | $1.87 (3.89%) | $1.95 | $1.70 | 292.00 K | $38.06 K |
| 03/25/2026 | $2.25 | $1.82 (-19.11%) | $2.40 | $1.75 | 1.08 M | $40.08 K |
| 03/24/2026 | $4.40 | $2.89 (-34.32%) | $4.43 | $2.70 | 19.56 M | $63.64 K |
| 03/23/2026 | $3.41 | $3.73 (9.38%) | $3.76 | $3.41 | 23.30 K | $82.13 K |
| 03/20/2026 | $3.73 | $3.52 (-5.63%) | $3.78 | $3.38 | 42.18 K | $77.51 K |
| 03/19/2026 | $4.11 | $3.79 (-7.79%) | $4.24 | $3.72 | 47.14 K | $83.46 K |
| 03/18/2026 | $4.35 | $4.31 (-0.92%) | $4.56 | $4.18 | 24.66 K | $94.91 K |
| 03/17/2026 | $4.65 | $4.44 (-4.52%) | $4.78 | $4.28 | 31.30 K | $97.77 K |
| 03/16/2026 | $4.58 | $4.84 (5.68%) | $5.21 | $4.58 | 123.30 K | $106.58 K |
| 03/13/2026 | $4.48 | $4.58 (2.23%) | $4.86 | $4.45 | 58.90 K | $100.85 K |
| 03/12/2026 | $4.28 | $4.40 (2.8%) | $4.45 | $4.22 | 47.41 K | $96.89 K |
| 03/11/2026 | $4.21 | $4.45 (5.7%) | $4.70 | $4.20 | 86.83 K | $97.99 K |
| 03/10/2026 | $4.84 | $4.45 (-8.06%) | $5.23 | $4.21 | 381.35 K | $97.99 K |
| 03/09/2026 | $4.30 | $4.29 (-0.23%) | $4.72 | $3.97 | 55.17 K | $94.47 K |
| 03/06/2026 | $4.38 | $4.44 (1.37%) | $4.68 | $4.26 | 4.94 M | $586.60 K |
| 03/05/2026 | $5.15 | $4.23 (-17.86%) | $5.15 | $4.08 | 29.63 M | $558.86 K |
| 03/04/2026 | $6.18 | $6.30 (1.94%) | $6.30 | $6.12 | 29.63 M | $832.34 K |
| 03/03/2026 | $6.72 | $6.06 (-9.82%) | $6.72 | $6.06 | 32.77 K | $800.64 K |
| 03/02/2026 | $6.84 | $6.84 (0%) | $7.08 | $6.66 | 24.13 K | $903.69 K |
| 02/27/2026 | $7.44 | $7.14 (-4.03%) | $7.50 | $6.12 | 36.03 K | $943.32 K |
| 02/26/2026 | $7.20 | $7.56 (5%) | $7.80 | $7.20 | 27.45 K | $998.81 K |
| 02/25/2026 | $7.38 | $6.96 (-5.69%) | $7.44 | $6.84 | 29.52 K | $919.54 K |
| 02/24/2026 | $7.08 | $7.38 (4.24%) | $7.50 | $6.90 | 26.40 K | $975.03 K |
| 02/23/2026 | $7.44 | $7.26 (-2.42%) | $7.74 | $6.48 | 52.82 K | $959.18 K |
| 02/20/2026 | $7.92 | $7.74 (-2.27%) | $8.28 | $7.50 | 72.44 K | $1.02 M |
| 02/19/2026 | $8.04 | $8.70 (8.21%) | $9.36 | $7.80 | 1.67 M | $1.15 M |
| 02/18/2026 | $7.50 | $7.38 (-1.6%) | $7.92 | $7.14 | 223.58 K | $975.03 K |
| 02/17/2026 | $8.10 | $7.68 (-5.19%) | $8.28 | $7.68 | 54.15 K | $1.01 M |
| 02/13/2026 | $8.22 | $8.22 (0%) | $9.24 | $7.98 | 78.40 K | $1.09 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.
