ProMIS Neurosciences Inc. (PMN)
0.57
-0.01 (-1.72%)
At close: Apr 09, 2025, 3:48 PM
0.62
9.08%
Pre-market: Apr 10, 2025, 07:11 AM EDT
ProMIS Neurosciences Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 0.56 | 0.60 | 0.51 | 0.57 | -0.04 | -6.56% | 40,961 |
| Apr 8, 2025 | 0.62 | 0.75 | 0.55 | 0.61 | 0.03 | 5.17% | 21,838 |
| Apr 7, 2025 | 0.62 | 0.63 | 0.55 | 0.58 | -0.03 | -4.92% | 83,035 |
| Apr 4, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | -0.03 | -4.69% | 55,893 |
| Apr 3, 2025 | 0.77 | 0.77 | 0.64 | 0.64 | -0.07 | -9.86% | 35,197 |
| Apr 2, 2025 | 0.76 | 0.77 | 0.69 | 0.71 | -0.04 | -5.33% | 57,128 |
| Apr 1, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.05 | 7.14% | 74,533 |
| Mar 31, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.00 | 0.00% | 39,711 |
| Mar 28, 2025 | 0.70 | 0.76 | 0.70 | 0.70 | 0.00 | 0.00% | 9,400 |
| Mar 27, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | -0.03 | -4.11% | 9,000 |
| Mar 26, 2025 | 0.68 | 0.74 | 0.68 | 0.73 | 0.07 | 10.61% | 16,900 |
| Mar 25, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.01 | 1.54% | 6,410 |
| Mar 24, 2025 | 0.68 | 0.68 | 0.63 | 0.65 | 0.01 | 1.56% | 48,303 |
| Mar 21, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | -0.02 | -3.03% | 10,600 |
| Mar 20, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | -0.03 | -4.35% | 13,300 |
| Mar 19, 2025 | 0.77 | 0.77 | 0.63 | 0.69 | -0.04 | -5.48% | 22,806 |
| Mar 18, 2025 | 0.73 | 0.77 | 0.70 | 0.73 | 0.00 | 0.00% | 21,719 |
| Mar 17, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | -0.04 | -5.19% | 18,947 |
| Mar 14, 2025 | 0.75 | 0.79 | 0.73 | 0.77 | -0.02 | -2.53% | 15,637 |
| Mar 13, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.03 | 3.95% | 4,039 |
| Mar 12, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | -0.01 | -1.30% | 10,404 |
| Mar 11, 2025 | 0.78 | 0.78 | 0.72 | 0.77 | -0.01 | -1.28% | 3,677 |
| Mar 10, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.02 | 2.63% | 59,404 |
| Mar 7, 2025 | 0.72 | 0.80 | 0.67 | 0.76 | 0.03 | 4.11% | 44,906 |
| Mar 6, 2025 | 0.77 | 0.78 | 0.70 | 0.73 | -0.05 | -6.41% | 43,910 |
| Mar 5, 2025 | 0.77 | 0.87 | 0.69 | 0.78 | 0.00 | 0.00% | 58,333 |
| Mar 4, 2025 | 0.68 | 0.78 | 0.67 | 0.78 | 0.08 | 11.43% | 10,835 |
| Mar 3, 2025 | 0.75 | 0.76 | 0.62 | 0.70 | -0.01 | -1.41% | 51,045 |
| Feb 28, 2025 | 0.74 | 0.79 | 0.70 | 0.71 | -0.03 | -4.05% | 25,616 |
| Feb 27, 2025 | 0.76 | 0.79 | 0.70 | 0.74 | -0.03 | -3.90% | 106,733 |
| Feb 26, 2025 | 0.80 | 0.82 | 0.65 | 0.77 | 0.02 | 2.67% | 71,548 |
| Feb 25, 2025 | 0.81 | 0.84 | 0.75 | 0.75 | -0.05 | -6.25% | 107,600 |
| Feb 24, 2025 | 0.80 | 0.84 | 0.80 | 0.80 | -0.02 | -2.44% | 65,900 |
| Feb 21, 2025 | 0.90 | 0.90 | 0.80 | 0.82 | -0.08 | -8.89% | 29,900 |
| Feb 20, 2025 | 0.90 | 0.91 | 0.82 | 0.90 | 0.02 | 2.27% | 21,856 |
| Feb 19, 2025 | 0.94 | 0.94 | 0.81 | 0.88 | -0.02 | -2.22% | 101,405 |
| Feb 18, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | -0.05 | -5.26% | 45,221 |
| Feb 14, 2025 | 0.99 | 1.00 | 0.91 | 0.95 | -0.01 | -1.04% | 65,100 |
| Feb 13, 2025 | 1.00 | 1.03 | 0.95 | 0.96 | 0.05 | 5.49% | 59,328 |
| Feb 12, 2025 | 0.91 | 0.95 | 0.88 | 0.91 | 0.01 | 1.11% | 48,713 |
| Feb 11, 2025 | 0.92 | 0.97 | 0.90 | 0.90 | -0.04 | -4.26% | 65,500 |
| Feb 10, 2025 | 0.96 | 0.98 | 0.91 | 0.94 | -0.04 | -4.08% | 9,600 |
| Feb 7, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.01 | 1.03% | 57,327 |
| Feb 6, 2025 | 0.96 | 0.99 | 0.94 | 0.97 | 0.04 | 4.30% | 40,000 |
| Feb 5, 2025 | 0.95 | 0.96 | 0.90 | 0.93 | 0.01 | 1.09% | 21,200 |
| Feb 4, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.00 | 0.00% | 20,152 |
| Feb 3, 2025 | 0.90 | 0.93 | 0.90 | 0.92 | 0.01 | 1.10% | 7,623 |
| Jan 31, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.02 | 2.25% | 12,448 |
| Jan 30, 2025 | 0.91 | 0.94 | 0.88 | 0.89 | 0.00 | 0.00% | 27,407 |
| Jan 29, 2025 | 0.91 | 0.95 | 0.88 | 0.89 | 0.01 | 1.14% | 34,400 |