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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.41	0.38	0.38	0.41	0.36	465,257
November 06, 2025	0.41	0.39	0.39	0.42	0.38	463,116
November 05, 2025	0.4	0.41	0.41	0.42	0.4	281,660
November 04, 2025	0.41	0.41	0.41	0.42	0.4	195,007
November 03, 2025	0.42	0.41	0.41	0.42	0.39	414,400
October 31, 2025	0.42	0.42	0.42	0.43	0.41	344,555
October 30, 2025	0.41	0.42	0.42	0.43	0.41	347,579
October 29, 2025	0.44	0.42	0.42	0.44	0.41	324,146
October 28, 2025	0.48	0.44	0.44	0.48	0.43	322,523
October 27, 2025	0.44	0.46	0.46	0.47	0.43	426,800
October 24, 2025	0.42	0.43	0.43	0.45	0.42	338,989
October 23, 2025	0.44	0.43	0.43	0.44	0.41	347,000
October 22, 2025	0.44	0.42	0.42	0.46	0.41	621,377
October 21, 2025	0.45	0.44	0.44	0.46	0.43	546,632
October 20, 2025	0.44	0.45	0.45	0.48	0.44	589,528
October 17, 2025	0.45	0.44	0.44	0.47	0.42	457,183
October 16, 2025	0.48	0.47	0.47	0.51	0.45	745,000
October 15, 2025	0.48	0.48	0.48	0.5	0.46	673,021
October 14, 2025	0.48	0.46	0.46	0.48	0.45	613,600
October 13, 2025	0.5	0.48	0.48	0.5	0.45	748,208
October 10, 2025	0.52	0.49	0.49	0.53	0.48	738,041
October 09, 2025	0.55	0.51	0.51	0.57	0.51	1.44M
October 08, 2025	0.58	0.57	0.57	0.59	0.55	1.16M
October 07, 2025	0.58	0.54	0.54	0.61	0.52	2.17M
October 06, 2025	0.51	0.55	0.55	0.57	0.51	1.74M
October 03, 2025	0.48	0.5	0.5	0.52	0.45	1.23M
October 02, 2025	0.45	0.47	0.47	0.48	0.43	1.08M
October 01, 2025	0.43	0.46	0.46	0.46	0.43	789,900
September 30, 2025	0.44	0.43	0.43	0.44	0.42	465,000
September 29, 2025	0.41	0.44	0.44	0.45	0.41	908,506
September 26, 2025	0.4	0.41	0.41	0.42	0.39	542,001
September 25, 2025	0.41	0.4	0.4	0.42	0.39	589,200
September 24, 2025	0.41	0.41	0.41	0.42	0.4	468,716
September 23, 2025	0.43	0.41	0.41	0.43	0.4	446,900
September 22, 2025	0.43	0.43	0.43	0.45	0.42	532,800
September 19, 2025	0.46	0.44	0.44	0.46	0.44	429,413
September 18, 2025	0.46	0.46	0.46	0.46	0.44	543,600
September 17, 2025	0.42	0.46	0.46	0.46	0.42	903,800
September 16, 2025	0.43	0.42	0.42	0.45	0.41	476,545
September 15, 2025	0.43	0.42	0.42	0.44	0.41	574,599
September 12, 2025	0.41	0.44	0.44	0.45	0.41	533,710
September 11, 2025	0.4	0.42	0.42	0.43	0.4	759,800
September 10, 2025	0.45	0.4	0.4	0.45	0.39	1.03M
September 09, 2025	0.42	0.42	0.42	0.44	0.41	801,400
September 08, 2025	0.42	0.44	0.44	0.45	0.41	930,800
September 05, 2025	0.41	0.43	0.43	0.45	0.4	1.92M
September 04, 2025	0.46	0.43	0.43	0.46	0.42	2.71M
September 03, 2025	0.5	0.46	0.46	0.52	0.42	49.4M
September 02, 2025	0.54	0.54	0.54	0.55	0.52	277,229
August 29, 2025	0.54	0.54	0.54	0.55	0.53	128,398
August 28, 2025	0.53	0.53	0.53	0.56	0.52	377,912
August 27, 2025	0.54	0.53	0.53	0.55	0.53	236,297
August 26, 2025	0.55	0.55	0.55	0.56	0.54	239,687
August 25, 2025	0.54	0.53	0.53	0.56	0.52	335,900
August 22, 2025	0.56	0.54	0.54	0.56	0.52	361,034
August 21, 2025	0.52	0.55	0.55	0.55	0.52	184,563
August 20, 2025	0.55	0.52	0.52	0.56	0.51	692,235
August 19, 2025	0.6	0.56	0.56	0.62	0.56	457,200
August 18, 2025	0.6	0.62	0.62	0.65	0.6	365,320
August 15, 2025	0.62	0.62	0.62	0.65	0.59	260,558

ProMIS Neurosciences, Inc. (PMN) NASDAQ