Portage Biotech Inc. (PRTG)
6.24
-0.74 (-10.60%)
At close: Apr 03, 2025, 3:57 PM
5.89
-5.67%
After-hours: Apr 03, 2025, 07:25 PM EDT
Portage Biotech Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.49 | 8.10 | 6.55 | 6.98 | -1.28 | -15.50% | 159,714 |
| Apr 1, 2025 | 9.31 | 9.58 | 7.96 | 8.26 | -0.99 | -10.70% | 272,800 |
| Mar 31, 2025 | 8.60 | 9.89 | 7.90 | 9.25 | -0.35 | -3.65% | 654,000 |
| Mar 28, 2025 | 11.95 | 13.20 | 8.72 | 9.60 | 4.89 | 103.82% | 29,921,312 |
| Mar 27, 2025 | 4.40 | 4.76 | 4.40 | 4.71 | 0.17 | 3.74% | 2,366,542 |
| Mar 26, 2025 | 4.49 | 4.69 | 4.31 | 4.54 | 0.47 | 11.55% | 21,947 |
| Mar 25, 2025 | 4.29 | 4.46 | 4.07 | 4.07 | -0.13 | -3.10% | 13,439 |
| Mar 24, 2025 | 4.32 | 4.80 | 4.18 | 4.20 | 0.05 | 1.20% | 96,700 |
| Mar 21, 2025 | 4.23 | 4.28 | 4.15 | 4.15 | -0.20 | -4.60% | 2,900 |
| Mar 20, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 0.15 | 3.57% | 2,100 |
| Mar 19, 2025 | 4.16 | 4.33 | 4.16 | 4.20 | 0.00 | 0.00% | 3,800 |
| Mar 18, 2025 | 4.26 | 4.30 | 4.20 | 4.20 | -0.05 | -1.18% | 9,530 |
| Mar 17, 2025 | 4.39 | 4.39 | 4.24 | 4.25 | 0.04 | 0.95% | 3,921 |
| Mar 14, 2025 | 4.30 | 4.49 | 4.04 | 4.21 | 0.17 | 4.21% | 21,800 |
| Mar 13, 2025 | 4.03 | 4.43 | 4.03 | 4.04 | -0.01 | -0.25% | 25,200 |
| Mar 12, 2025 | 4.02 | 4.24 | 4.02 | 4.05 | -0.12 | -2.88% | 24,132 |
| Mar 11, 2025 | 4.01 | 4.27 | 3.92 | 4.17 | 0.17 | 4.25% | 24,007 |
| Mar 10, 2025 | 4.23 | 4.39 | 4.00 | 4.00 | -0.45 | -10.11% | 7,625 |
| Mar 7, 2025 | 4.25 | 4.45 | 4.20 | 4.45 | 0.05 | 1.14% | 5,938 |
| Mar 6, 2025 | 4.11 | 4.45 | 4.11 | 4.40 | 0.00 | 0.00% | 4,218 |
| Mar 5, 2025 | 4.30 | 4.48 | 4.29 | 4.40 | 0.15 | 3.53% | 26,800 |
| Mar 4, 2025 | 3.97 | 4.34 | 3.92 | 4.25 | 0.11 | 2.66% | 23,800 |
| Mar 3, 2025 | 4.49 | 4.52 | 4.13 | 4.14 | -0.37 | -8.20% | 7,210 |
| Feb 28, 2025 | 4.41 | 4.70 | 4.36 | 4.51 | 0.17 | 3.92% | 16,100 |
| Feb 27, 2025 | 4.50 | 4.92 | 4.15 | 4.34 | -0.16 | -3.56% | 52,126 |
| Feb 26, 2025 | 4.30 | 4.50 | 4.20 | 4.50 | 0.19 | 4.41% | 4,815 |
| Feb 25, 2025 | 4.63 | 4.63 | 4.31 | 4.31 | -0.29 | -6.30% | 3,828 |
| Feb 24, 2025 | 4.59 | 4.98 | 4.41 | 4.60 | 0.03 | 0.66% | 10,900 |
| Feb 21, 2025 | 4.65 | 5.00 | 4.51 | 4.57 | -0.12 | -2.56% | 6,500 |
| Feb 20, 2025 | 4.52 | 4.96 | 4.46 | 4.69 | 0.04 | 0.86% | 57,401 |
| Feb 19, 2025 | 4.64 | 5.00 | 4.51 | 4.65 | -0.13 | -2.72% | 53,069 |
| Feb 18, 2025 | 4.73 | 4.80 | 4.52 | 4.78 | 0.08 | 1.70% | 16,200 |
| Feb 14, 2025 | 4.62 | 4.82 | 4.39 | 4.70 | -0.14 | -2.89% | 7,800 |
| Feb 13, 2025 | 4.87 | 4.92 | 4.64 | 4.84 | 0.04 | 0.83% | 7,743 |
| Feb 12, 2025 | 4.77 | 5.09 | 4.29 | 4.80 | -0.24 | -4.76% | 13,730 |
| Feb 11, 2025 | 4.62 | 5.34 | 4.62 | 5.04 | 0.28 | 5.88% | 32,948 |
| Feb 10, 2025 | 4.60 | 5.12 | 4.40 | 4.76 | 0.05 | 1.06% | 93,100 |
| Feb 7, 2025 | 4.97 | 5.24 | 4.60 | 4.71 | -0.52 | -9.94% | 49,715 |
| Feb 6, 2025 | 4.14 | 5.30 | 4.14 | 5.23 | 0.96 | 22.48% | 81,300 |
| Feb 5, 2025 | 4.27 | 4.48 | 4.15 | 4.27 | -0.18 | -4.04% | 25,000 |
| Feb 4, 2025 | 4.27 | 4.50 | 3.87 | 4.45 | -0.05 | -1.11% | 82,404 |
| Feb 3, 2025 | 4.40 | 4.92 | 3.80 | 4.50 | 0.09 | 2.04% | 548,400 |
| Jan 31, 2025 | 4.56 | 4.70 | 4.21 | 4.41 | -0.15 | -3.29% | 1,103,414 |
| Jan 30, 2025 | 4.30 | 5.50 | 3.86 | 4.56 | 0.13 | 2.93% | 219,332 |
| Jan 29, 2025 | 4.61 | 4.71 | 4.26 | 4.43 | -0.27 | -5.74% | 12,989 |
| Jan 28, 2025 | 3.99 | 4.98 | 3.91 | 4.70 | 0.59 | 14.36% | 71,120 |
| Jan 27, 2025 | 4.30 | 4.59 | 4.08 | 4.11 | -0.09 | -2.14% | 47,819 |
| Jan 24, 2025 | 4.01 | 4.62 | 4.01 | 4.20 | 0.20 | 5.00% | 67,300 |
| Jan 23, 2025 | 4.06 | 4.15 | 3.77 | 4.00 | -0.10 | -2.44% | 20,010 |
| Jan 22, 2025 | 4.11 | 4.15 | 4.01 | 4.10 | -0.01 | -0.24% | 5,128 |