5 DAY PERFORMANCE
+15.73%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+34.82%
6 MONTH PERFORMANCE
+46.31%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
-54.02%
Portage Biotech Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.02 | $4.05 (0.75%) | $4.24 | $4.02 | 24,132 | $4.46 M |
| 03/11/2025 | $4.01 | $4.17 (3.99%) | $4.27 | $3.92 | 24,007 | $4.49 M |
| 03/10/2025 | $4.23 | $4.00 (-5.44%) | $4.39 | $4.00 | 7,625 | $4.30 M |
| 03/07/2025 | $4.25 | $4.45 (4.71%) | $4.45 | $4.20 | 5,938 | $4.79 M |
| 03/06/2025 | $4.11 | $4.40 (7.06%) | $4.45 | $4.11 | 4,218 | $4.73 M |
| 03/05/2025 | $4.30 | $4.40 (2.33%) | $4.48 | $4.29 | 26,800 | $4.73 M |
| 03/04/2025 | $3.97 | $4.25 (7.05%) | $4.34 | $3.92 | 23,800 | $4.57 M |
| 03/03/2025 | $4.49 | $4.14 (-7.8%) | $4.52 | $4.13 | 7,210 | $4.45 M |
| 02/28/2025 | $4.41 | $4.51 (2.27%) | $4.70 | $4.36 | 16,100 | $4.85 M |
| 02/27/2025 | $4.50 | $4.34 (-3.56%) | $4.92 | $4.15 | 52,126 | $4.67 M |
| 02/26/2025 | $4.30 | $4.50 (4.65%) | $4.50 | $4.20 | 4,815 | $4.84 M |
| 02/25/2025 | $4.63 | $4.31 (-6.91%) | $4.63 | $4.31 | 3,828 | $4.64 M |
| 02/24/2025 | $4.59 | $4.60 (0.22%) | $4.98 | $4.41 | 10,900 | $4.95 M |
| 02/21/2025 | $4.65 | $4.57 (-1.72%) | $5.00 | $4.51 | 6,500 | $4.92 M |
| 02/20/2025 | $4.52 | $4.69 (3.76%) | $4.96 | $4.46 | 57,401 | $5.05 M |
| 02/19/2025 | $4.64 | $4.65 (0.22%) | $5.00 | $4.51 | 53,069 | $5.00 M |
| 02/18/2025 | $4.73 | $4.78 (1.06%) | $4.80 | $4.52 | 16,200 | $5.14 M |
| 02/14/2025 | $4.62 | $4.70 (1.73%) | $4.82 | $4.39 | 7,800 | $5.06 M |
| 02/13/2025 | $4.87 | $4.84 (-0.62%) | $4.92 | $4.64 | 7,743 | $5.21 M |
| 02/12/2025 | $4.77 | $4.80 (0.63%) | $5.09 | $4.29 | 13,730 | $5.16 M |
| 02/11/2025 | $4.62 | $5.04 (9.09%) | $5.34 | $4.62 | 32,948 | $5.42 M |
| 02/10/2025 | $4.60 | $4.76 (3.48%) | $5.12 | $4.40 | 93,100 | $5.12 M |
| 02/07/2025 | $4.97 | $4.71 (-5.23%) | $5.24 | $4.60 | 49,715 | $5.07 M |
| 02/06/2025 | $4.14 | $5.23 (26.33%) | $5.30 | $4.14 | 81,300 | $5.63 M |
| 02/05/2025 | $4.27 | $4.27 (0%) | $4.48 | $4.15 | 25,000 | $4.59 M |
| 02/04/2025 | $4.27 | $4.45 (4.22%) | $4.50 | $3.87 | 82,404 | $4.79 M |
| 02/03/2025 | $4.40 | $4.50 (2.27%) | $4.92 | $3.80 | 548,400 | $4.84 M |
| 01/31/2025 | $4.56 | $4.41 (-3.29%) | $4.70 | $4.21 | 1.10 M | $4.75 M |
| 01/30/2025 | $4.30 | $4.56 (6.05%) | $5.50 | $3.86 | 219,332 | $4.91 M |
| 01/29/2025 | $4.61 | $4.43 (-3.9%) | $4.71 | $4.26 | 12,989 | $4.77 M |
| 01/28/2025 | $3.99 | $4.70 (17.79%) | $4.98 | $3.91 | 71,120 | $5.06 M |
| 01/27/2025 | $4.30 | $4.11 (-4.42%) | $4.59 | $4.08 | 47,819 | $4.42 M |
| 01/24/2025 | $4.01 | $4.20 (4.74%) | $4.62 | $4.01 | 67,300 | $4.52 M |
| 01/23/2025 | $4.06 | $4.00 (-1.48%) | $4.15 | $3.77 | 20,010 | $4.30 M |
| 01/22/2025 | $4.11 | $4.10 (-0.24%) | $4.15 | $4.01 | 5,128 | $4.41 M |
| 01/21/2025 | $4.10 | $4.11 (0.24%) | $4.27 | $4.05 | 45,700 | $4.42 M |
| 01/17/2025 | $4.05 | $4.10 (1.23%) | $4.40 | $3.99 | 164,100 | $4.41 M |
| 01/16/2025 | $3.99 | $3.96 (-0.75%) | $4.15 | $3.86 | 13,120 | $4.26 M |
| 01/15/2025 | $4.16 | $3.97 (-4.57%) | $4.27 | $3.86 | 26,800 | $4.27 M |
| 01/14/2025 | $4.18 | $4.21 (0.72%) | $4.57 | $4.01 | 10,300 | $4.53 M |
| 01/13/2025 | $4.28 | $4.27 (-0.23%) | $4.60 | $4.20 | 13,745 | $4.59 M |
| 01/10/2025 | $4.62 | $4.37 (-5.41%) | $4.98 | $4.30 | 27,400 | $4.70 M |
| 01/08/2025 | $4.89 | $4.71 (-3.68%) | $4.95 | $4.43 | 30,942 | $5.07 M |
| 01/07/2025 | $5.28 | $4.99 (-5.49%) | $5.28 | $4.85 | 21,400 | $5.37 M |
| 01/06/2025 | $4.99 | $5.15 (3.21%) | $5.84 | $4.72 | 200,757 | $5.54 M |
| 01/03/2025 | $4.85 | $4.98 (2.68%) | $4.99 | $4.68 | 40,724 | $5.36 M |
| 01/02/2025 | $5.07 | $4.88 (-3.75%) | $5.20 | $4.77 | 57,347 | $5.25 M |
| 12/31/2024 | $5.33 | $5.17 (-3%) | $5.86 | $5.03 | 35,129 | $5.56 M |
| 12/30/2024 | $5.15 | $5.14 (-0.19%) | $5.53 | $5.09 | 28,643 | $5.53 M |
| 12/27/2024 | $5.51 | $5.26 (-4.54%) | $5.98 | $5.22 | 110,071 | $5.66 M |
| 12/26/2024 | $4.83 | $5.59 (15.73%) | $5.91 | $4.83 | 135,084 | $6.01 M |
| 12/24/2024 | $5.43 | $5.19 (-4.42%) | $5.43 | $4.63 | 99,500 | $5.58 M |
| 12/23/2024 | $6.00 | $5.39 (-10.17%) | $6.15 | $5.26 | 175,731 | $5.80 M |
| 12/20/2024 | $5.40 | $5.96 (10.37%) | $6.34 | $5.40 | 60,500 | $6.41 M |
| 12/19/2024 | $7.53 | $5.85 (-22.31%) | $7.59 | $5.35 | 193,548 | $6.29 M |
| 12/18/2024 | $8.89 | $7.90 (-11.14%) | $9.83 | $7.30 | 1.12 M | $8.50 M |
| 12/17/2024 | $9.04 | $9.04 (0%) | $12.89 | $6.02 | 36.62 M | $9.73 M |
| 12/16/2024 | $3.15 | $3.25 (3.17%) | $3.38 | $3.15 | 8,123 | $3.50 M |
| 12/13/2024 | $3.47 | $3.00 (-13.54%) | $3.55 | $2.95 | 35,345 | $3.23 M |
| 12/12/2024 | $3.94 | $3.82 (-3.05%) | $4.13 | $3.76 | 7,400 | $4.11 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.
