5 DAY PERFORMANCE
-87.14%
1 MONTH PERFORMANCE
-92.00%
3 MONTH PERFORMANCE
-95.96%
6 MONTH PERFORMANCE
-99.02%
YEAR-TO-DATE PERFORMANCE
-99.95%
1 YEAR PERFORMANCE
-99.99%
PMGC Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/29/2026 | $9.41 | $8.80 (-6.48%) | $9.41 | $8.64 | 38.10 K | $4.29 M |
| 07/28/2026 | $9.49 | $9.46 (-0.32%) | $9.50 | $8.50 | 78.00 K | $4.61 M |
| 07/27/2026 | $8.77 | $9.20 (4.9%) | $9.20 | $8.40 | 132.50 K | $4.49 M |
| 07/24/2026 | $9.40 | $9.00 (-4.26%) | $9.50 | $8.73 | 36.29 K | $4.39 M |
| 07/23/2026 | $10.00 | $9.49 (-5.1%) | $10.00 | $9.04 | 73.23 K | $4.63 M |
| 07/22/2026 | $10.20 | $10.20 (0%) | $10.50 | $10.10 | 150.22 K | $4.97 M |
| 07/21/2026 | $10.30 | $10.50 (1.94%) | $10.60 | $10.10 | 103.43 K | $5.12 M |
| 07/20/2026 | $10.80 | $10.70 (-0.93%) | $10.80 | $10.00 | 99.24 K | $5.22 M |
| 07/17/2026 | $10.60 | $10.70 (0.94%) | $11.20 | $10.50 | 134.83 K | $5.22 M |
| 07/16/2026 | $10.60 | $10.90 (2.83%) | $11.00 | $10.60 | 130.80 K | $5.32 M |
| 07/15/2026 | $10.90 | $10.80 (-0.92%) | $11.40 | $10.70 | 377.11 K | $5.27 M |
| 07/14/2026 | $10.90 | $11.20 (2.75%) | $11.60 | $10.70 | 230.69 K | $5.46 M |
| 07/13/2026 | $10.60 | $10.90 (2.83%) | $11.50 | $10.30 | 391.69 K | $5.32 M |
| 07/10/2026 | $12.50 | $11.20 (-10.4%) | $15.60 | $10.30 | 3.56 M | $5.46 M |
| 07/09/2026 | $10.70 | $10.60 (-0.93%) | $10.70 | $10.20 | 852.13 K | $5.17 M |
| 07/08/2026 | $11.50 | $10.60 (-7.83%) | $11.90 | $10.60 | 92.49 K | $5.17 M |
| 07/07/2026 | $11.80 | $11.90 (0.85%) | $11.90 | $11.40 | 115.03 K | $5.80 M |
| 07/06/2026 | $12.80 | $13.40 (4.69%) | $14.50 | $12.60 | 1.48 M | $6.53 M |
| 07/02/2026 | $11.40 | $11.80 (3.51%) | $12.40 | $10.70 | 178.12 K | $5.75 M |
| 07/01/2026 | $13.00 | $12.80 (-1.54%) | $14.00 | $11.80 | 3.64 M | $6.24 M |
| 06/30/2026 | $12.10 | $12.10 (0%) | $12.50 | $11.80 | 30.52 K | $5.90 M |
| 06/29/2026 | $11.50 | $12.10 (5.22%) | $12.70 | $11.50 | 33.40 K | $5.90 M |
| 06/26/2026 | $11.30 | $11.40 (0.88%) | $11.60 | $11.10 | 31.94 K | $5.56 M |
| 06/25/2026 | $12.40 | $11.60 (-6.45%) | $12.50 | $11.50 | 34.12 K | $5.66 M |
| 06/24/2026 | $13.10 | $12.50 (-4.58%) | $13.40 | $12.30 | 24.86 K | $6.10 M |
| 06/23/2026 | $13.00 | $13.20 (1.54%) | $13.50 | $12.90 | 31.57 K | $6.44 M |
| 06/22/2026 | $13.80 | $13.50 (-2.17%) | $14.10 | $13.40 | 28.73 K | $6.58 M |
| 06/18/2026 | $14.10 | $13.90 (-1.42%) | $14.20 | $13.40 | 93.63 K | $6.78 M |
| 06/17/2026 | $14.10 | $14.30 (1.42%) | $14.90 | $14.00 | 34.94 K | $6.97 M |
| 06/16/2026 | $14.40 | $14.40 (0%) | $14.60 | $14.10 | 47.12 K | $7.02 M |
| 06/15/2026 | $14.50 | $14.60 (0.69%) | $15.10 | $14.20 | 70.98 K | $7.12 M |
| 06/12/2026 | $15.10 | $14.70 (-2.65%) | $15.70 | $14.40 | 150.24 K | $7.17 M |
| 06/11/2026 | $14.50 | $15.60 (7.59%) | $16.00 | $14.00 | 1.64 M | $7.61 M |
| 06/10/2026 | $13.60 | $14.10 (3.68%) | $15.50 | $13.40 | 687.80 K | $6.88 M |
| 06/09/2026 | $15.40 | $14.10 (-8.44%) | $15.90 | $14.00 | 93.05 K | $6.88 M |
| 06/08/2026 | $16.10 | $15.90 (-1.24%) | $16.70 | $15.40 | 485.56 K | $7.75 M |
| 06/05/2026 | $16.80 | $15.40 (-8.33%) | $16.80 | $15.00 | 76.51 K | $7.51 M |
| 06/04/2026 | $17.30 | $16.90 (-2.31%) | $18.20 | $16.70 | 65.06 K | $8.24 M |
| 06/03/2026 | $16.70 | $18.10 (8.38%) | $18.30 | $16.20 | 68.96 K | $8.83 M |
| 06/02/2026 | $16.90 | $16.80 (-0.59%) | $17.60 | $16.40 | 83.80 K | $8.19 M |
| 06/01/2026 | $18.40 | $17.70 (-3.8%) | $19.70 | $17.60 | 572.03 K | $8.63 M |
| 05/29/2026 | $18.50 | $17.70 (-4.32%) | $18.50 | $16.60 | 194.45 K | $8.63 M |
| 05/28/2026 | $17.20 | $19.20 (11.63%) | $19.20 | $16.50 | 959.82 K | $9.36 M |
| 05/27/2026 | $17.60 | $17.30 (-1.7%) | $17.60 | $16.80 | 23.56 K | $8.44 M |
| 05/26/2026 | $17.60 | $17.50 (-0.57%) | $18.50 | $16.60 | 46.71 K | $8.53 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.
