5 DAY PERFORMANCE
-78.57%
1 MONTH PERFORMANCE
-84.42%
3 MONTH PERFORMANCE
-93.21%
6 MONTH PERFORMANCE
-98.63%
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 |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.24 | $3.13 (-3.4%) | $3.34 | $3.06 | 16.60 K | $1.53 M |
| 10/07/2026 | $3.19 | $3.14 (-1.57%) | $3.39 | $3.12 | 19.94 K | $1.53 M |
| 10/06/2026 | $3.23 | $3.27 (1.24%) | $3.30 | $3.08 | 14.70 K | $1.59 M |
| 10/05/2026 | $3.30 | $3.27 (-0.91%) | $3.36 | $3.06 | 41.54 K | $1.59 M |
| 10/02/2026 | $3.35 | $3.36 (0.3%) | $3.45 | $3.20 | 21.21 K | $1.64 M |
| 10/01/2026 | $3.54 | $3.23 (-8.76%) | $3.54 | $2.59 | 181.95 K | $1.58 M |
| 09/30/2026 | $3.75 | $3.54 (-5.6%) | $3.75 | $3.47 | 41.99 K | $1.73 M |
| 09/29/2026 | $4.66 | $3.67 (-21.24%) | $4.97 | $3.40 | 205.66 K | $1.79 M |
| 09/28/2026 | $4.54 | $4.78 (5.29%) | $5.56 | $4.53 | 252.89 K | $2.33 M |
| 09/25/2026 | $4.46 | $4.57 (2.47%) | $4.60 | $4.35 | 8.84 K | $2.23 M |
| 09/24/2026 | $4.57 | $4.52 (-1.09%) | $4.71 | $4.43 | 11.85 K | $2.20 M |
| 09/23/2026 | $4.34 | $4.53 (4.38%) | $4.64 | $4.32 | 40.04 K | $2.21 M |
| 09/22/2026 | $4.27 | $4.26 (-0.23%) | $4.52 | $4.13 | 28.62 K | $2.08 M |
| 09/21/2026 | $4.68 | $4.42 (-5.56%) | $4.74 | $4.35 | 21.90 K | $2.16 M |
| 09/18/2026 | $4.56 | $4.78 (4.82%) | $5.07 | $4.56 | 135.57 K | $2.33 M |
| 09/17/2026 | $4.76 | $4.72 (-0.84%) | $4.78 | $4.60 | 8.33 K | $2.30 M |
| 09/16/2026 | $4.80 | $4.77 (-0.63%) | $4.88 | $4.56 | 18.20 K | $2.33 M |
| 09/15/2026 | $4.64 | $4.82 (3.88%) | $4.90 | $4.55 | 35.51 K | $2.35 M |
| 09/14/2026 | $4.48 | $4.62 (3.12%) | $4.82 | $4.41 | 21.20 K | $2.25 M |
| 09/11/2026 | $4.73 | $4.52 (-4.44%) | $4.74 | $4.40 | 11.40 K | $2.20 M |
| 09/10/2026 | $4.62 | $4.60 (-0.43%) | $4.80 | $4.53 | 17.84 K | $2.24 M |
| 09/09/2026 | $4.80 | $4.62 (-3.75%) | $4.89 | $4.60 | 29.68 K | $2.25 M |
| 09/08/2026 | $5.21 | $4.85 (-6.91%) | $5.35 | $4.82 | 30.20 K | $2.37 M |
| 09/04/2026 | $5.17 | $5.21 (0.77%) | $5.35 | $5.17 | 16.12 K | $2.54 M |
| 09/03/2026 | $5.16 | $5.23 (1.36%) | $5.39 | $5.01 | 26.07 K | $2.55 M |
| 09/02/2026 | $4.99 | $5.09 (2%) | $5.36 | $4.97 | 77.86 K | $2.48 M |
| 09/01/2026 | $5.15 | $5.03 (-2.33%) | $5.30 | $5.03 | 53.82 K | $2.45 M |
| 08/31/2026 | $5.31 | $5.19 (-2.26%) | $5.38 | $5.06 | 28.79 K | $2.53 M |
| 08/28/2026 | $5.87 | $5.31 (-9.54%) | $5.97 | $5.24 | 64.07 K | $2.59 M |
| 08/27/2026 | $6.05 | $5.83 (-3.64%) | $6.08 | $5.76 | 31.88 K | $2.84 M |
| 08/26/2026 | $5.60 | $6.05 (8.04%) | $6.20 | $5.59 | 48.11 K | $2.95 M |
| 08/25/2026 | $6.36 | $5.69 (-10.53%) | $6.40 | $5.24 | 172.54 K | $2.77 M |
| 08/24/2026 | $6.85 | $6.52 (-4.82%) | $6.85 | $6.01 | 107.06 K | $3.18 M |
| 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 |
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.
