ProMIS Neurosciences, Inc. - PMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	7.44	7.63	7.63	7.75	7.39	17,923
December 03, 2025	7.45	7.36	7.36	7.65	7.12	23,900
December 02, 2025	7.1	7.44	7.44	7.95	7	54,200
December 01, 2025	6.51	7	7	7.4	6.51	85,755
November 28, 2025	7.05	6.76	6.76	7.92	6.27	82,545
November 26, 2025	7.5	7.24	7.24	7.87	7.2	55,387
November 25, 2025	8.23	7.93	7.93	8.42	7.85	26,068
November 24, 2025	7.5	8.15	8.15	8.7	7.5	160,190
November 21, 2025	9.75	10.5	10.5	11.25	9.75	44,260
November 20, 2025	10.75	9.55	9.55	10.98	9.44	19,060
November 19, 2025	9.25	10.38	10.38	11.13	9.25	72,876
November 18, 2025	8.8	9.08	9.08	9.27	8.75	16,614
November 17, 2025	9.93	9.02	9.02	9.93	8.75	19,420
November 14, 2025	9.87	9.74	9.74	10.09	9.5	19,977
November 13, 2025	10.4	9.76	9.76	10.4	9.5	17,844
November 12, 2025	10.13	10.27	10.27	11.28	9.89	20,117
November 11, 2025	9.88	9.88	9.88	10.15	9.5	9,937
November 10, 2025	9.5	9.72	9.72	9.87	9.4	13,397
November 07, 2025	10.17	9.48	9.48	10.17	9	18,612
November 06, 2025	10.25	9.77	9.77	10.5	9.45	18,525
November 05, 2025	10.03	10.25	10.25	10.47	10	11,268
November 04, 2025	10.25	10.16	10.16	10.48	10.02	7,800
November 03, 2025	10.5	10.27	10.27	10.5	9.81	16,576
October 31, 2025	10.42	10.38	10.38	10.65	10.25	13,784
October 30, 2025	10.37	10.44	10.44	10.85	10.25	13,904
October 29, 2025	10.91	10.4	10.4	10.91	10.25	14,608
October 28, 2025	12	10.95	10.95	12	10.68	12,901
October 27, 2025	10.88	11.46	11.46	11.75	10.79	17,072
October 24, 2025	10.54	10.79	10.79	11.24	10.41	13,560
October 23, 2025	10.9	10.73	10.73	10.94	10.25	13,880
October 22, 2025	11	10.57	10.57	11.52	10.3	25,565
October 21, 2025	11.25	11.01	11.01	11.5	10.72	21,865
October 20, 2025	11.02	11.25	11.25	11.88	10.98	23,581
October 17, 2025	11.23	10.94	10.94	11.67	10.53	18,288
October 16, 2025	12.11	11.67	11.67	12.75	11.25	29,800
October 15, 2025	12	11.93	11.93	12.48	11.5	26,921
October 14, 2025	11.98	11.48	11.48	11.98	11.23	24,544
October 13, 2025	12.5	12	12	12.51	11.3	29,928
October 10, 2025	13.06	12.25	12.25	13.25	12	29,522
October 09, 2025	13.85	12.75	12.75	14.16	12.75	57,645
October 08, 2025	14.51	14.24	14.24	14.75	13.66	46,421
October 07, 2025	14.5	13.53	13.53	15.13	13.05	86,820
October 06, 2025	12.75	13.72	13.72	14.2	12.63	69,720
October 03, 2025	11.9	12.45	12.45	13	11.27	49,028
October 02, 2025	11.18	11.71	11.71	11.97	10.79	44,293
October 01, 2025	10.63	11.4	11.4	11.41	10.63	31,596
September 30, 2025	11	10.63	10.63	11	10.43	18,600
September 29, 2025	10.25	11	11	11.21	10.25	36,340
September 26, 2025	10	10.22	10.22	10.38	9.75	21,680
September 25, 2025	10.35	9.98	9.98	10.5	9.63	23,568
September 24, 2025	10.15	10.37	10.37	10.5	10	18,749
September 23, 2025	10.63	10.26	10.26	10.75	10.02	17,876
September 22, 2025	10.78	10.73	10.73	11.21	10.5	21,312
September 19, 2025	11.43	11.04	11.04	11.47	11	17,466
September 18, 2025	11.5	11.43	11.43	11.61	11	21,744
September 17, 2025	10.5	11.38	11.38	11.59	10.5	36,152
September 16, 2025	10.75	10.6	10.6	11.25	10.25	20,056
September 15, 2025	10.73	10.46	10.46	11	10.25	22,984
September 12, 2025	10.25	11	11	11.19	10.2	21,348
September 11, 2025	10.03	10.45	10.45	10.75	10.03	30,392

ProMIS Neurosciences, Inc. (PMN) NASDAQ