ProMIS Neurosciences, Inc. (PMN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:19PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 7.24 | 7.24 | 6.50 | 6.50 | 6.50 | 1,305 |
| Feb 02, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| Feb 01, 2023 | 7.13 | 7.13 | 6.95 | 6.95 | 6.95 | 1,100 |
| Jan 31, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 300 |
| Jan 30, 2023 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 2,400 |
| Jan 27, 2023 | 7.29 | 7.30 | 7.20 | 7.20 | 7.20 | 700 |
| Jan 26, 2023 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | 300 |
| Jan 25, 2023 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 600 |
| Jan 24, 2023 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 500 |
| Jan 23, 2023 | 7.42 | 7.55 | 7.41 | 7.50 | 7.50 | 8,600 |
| Jan 20, 2023 | 7.60 | 7.78 | 7.10 | 7.44 | 7.44 | 1,600 |
| Jan 19, 2023 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 700 |
| Jan 18, 2023 | 7.16 | 7.55 | 7.15 | 7.53 | 7.53 | 1,400 |
| Jan 17, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 100 |
| Jan 16, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 100 |
| Jan 13, 2023 | 6.80 | 7.03 | 6.80 | 7.03 | 7.03 | 400 |
| Jan 12, 2023 | 6.60 | 6.79 | 6.60 | 6.79 | 6.79 | 500 |
| Jan 11, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 200 |
| Jan 10, 2023 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | 500 |
| Jan 09, 2023 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1,600 |
| Jan 06, 2023 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | 1,200 |
| Jan 05, 2023 | 5.86 | 5.86 | 5.62 | 5.70 | 5.70 | 7,400 |
| Jan 04, 2023 | 6.24 | 6.24 | 5.87 | 5.90 | 5.90 | 2,400 |
| Jan 03, 2023 | 6.10 | 6.10 | 6.04 | 6.04 | 6.04 | 200 |
| Dec 30, 2022 | 6.06 | 6.13 | 6.00 | 6.10 | 6.10 | 3,700 |
| Dec 29, 2022 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | 3,200 |
| Dec 28, 2022 | 6.50 | 6.52 | 6.41 | 6.41 | 6.41 | 1,300 |
| Dec 23, 2022 | 6.45 | 6.51 | 6.40 | 6.51 | 6.51 | 1,000 |
| Dec 22, 2022 | 6.30 | 6.49 | 6.30 | 6.38 | 6.38 | 1,600 |
| Dec 21, 2022 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | 4,500 |
| Dec 20, 2022 | 6.73 | 6.75 | 6.60 | 6.75 | 6.75 | 1,800 |
| Dec 19, 2022 | 6.75 | 6.79 | 6.47 | 6.60 | 6.60 | 2,200 |
| Dec 16, 2022 | 6.20 | 6.72 | 6.01 | 6.72 | 6.72 | 5,800 |
| Dec 15, 2022 | 6.61 | 6.65 | 6.00 | 6.17 | 6.17 | 9,300 |
| Dec 14, 2022 | 6.51 | 6.60 | 6.35 | 6.55 | 6.55 | 6,900 |
| Dec 13, 2022 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 4,200 |
| Dec 12, 2022 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 3,200 |
| Dec 09, 2022 | 6.80 | 6.80 | 6.71 | 6.75 | 6.75 | 5,300 |
| Dec 08, 2022 | 7.25 | 7.25 | 6.70 | 6.80 | 6.80 | 11,700 |
| Dec 07, 2022 | 7.25 | 7.25 | 7.20 | 7.21 | 7.21 | 300 |
| Dec 06, 2022 | 7.72 | 7.72 | 7.23 | 7.23 | 7.23 | 3,700 |
| Dec 05, 2022 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | 1,100 |
| Dec 02, 2022 | 7.90 | 7.90 | 7.50 | 7.70 | 7.70 | 3,800 |
| Dec 01, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Nov 30, 2022 | 7.80 | 7.90 | 7.61 | 7.90 | 7.90 | 4,900 |
| Nov 29, 2022 | 8.10 | 8.10 | 7.80 | 7.99 | 7.99 | 2,500 |
| Nov 28, 2022 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | 2,100 |
| Nov 25, 2022 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | 6,600 |
| Nov 24, 2022 | 8.16 | 8.26 | 8.16 | 8.20 | 8.20 | 400 |
| Nov 23, 2022 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 900 |
| Nov 22, 2022 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 1,000 |
| Nov 21, 2022 | 8.36 | 8.36 | 8.02 | 8.05 | 8.05 | 2,100 |
| Nov 18, 2022 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 700 |
| Nov 17, 2022 | 8.00 | 8.10 | 8.00 | 8.05 | 8.05 | 1,600 |
| Nov 16, 2022 | 8.00 | 8.00 | 7.99 | 8.00 | 8.00 | 1,400 |
| Nov 15, 2022 | 8.09 | 8.15 | 8.00 | 8.00 | 8.00 | 1,500 |
| Nov 14, 2022 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1,300 |
| Nov 11, 2022 | 7.79 | 7.79 | 7.67 | 7.67 | 7.67 | 500 |
| Nov 10, 2022 | 7.84 | 7.84 | 7.69 | 7.69 | 7.69 | 2,100 |
| Nov 09, 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 300 |
| Nov 08, 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 700 |
| Nov 07, 2022 | 8.07 | 8.07 | 7.86 | 7.86 | 7.86 | 2,000 |
| Nov 04, 2022 | 8.03 | 8.07 | 8.03 | 8.07 | 8.07 | 200 |
| Nov 03, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Nov 02, 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 100 |
| Nov 01, 2022 | 8.12 | 8.16 | 8.12 | 8.16 | 8.16 | 300 |
| Oct 31, 2022 | 7.77 | 8.00 | 7.77 | 7.91 | 7.91 | 800 |
| Oct 28, 2022 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 2,700 |
| Oct 27, 2022 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | 600 |
| Oct 26, 2022 | 7.55 | 7.81 | 7.55 | 7.55 | 7.55 | 300 |
| Oct 25, 2022 | 7.73 | 8.00 | 7.73 | 7.97 | 7.97 | 300 |
| Oct 24, 2022 | 7.94 | 7.95 | 7.41 | 7.85 | 7.85 | 1,200 |
| Oct 21, 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Oct 20, 2022 | 8.27 | 8.31 | 8.27 | 8.31 | 8.31 | 300 |
| Oct 19, 2022 | 8.20 | 8.28 | 8.03 | 8.18 | 8.18 | 1,400 |
| Oct 18, 2022 | 8.29 | 8.29 | 8.26 | 8.26 | 8.26 | 600 |
| Oct 17, 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 300 |
| Oct 14, 2022 | 8.79 | 8.79 | 8.49 | 8.58 | 8.58 | 1,100 |
| Oct 13, 2022 | 8.81 | 8.82 | 8.30 | 8.56 | 8.56 | 800 |
| Oct 12, 2022 | 8.43 | 8.85 | 8.43 | 8.74 | 8.74 | 3,000 |
| Oct 11, 2022 | 8.00 | 8.66 | 8.00 | 8.55 | 8.55 | 800 |
| Oct 07, 2022 | 8.11 | 8.31 | 8.05 | 8.05 | 8.05 | 800 |
| Oct 06, 2022 | 8.11 | 8.40 | 8.11 | 8.40 | 8.40 | 700 |
| Oct 05, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 100 |
| Oct 04, 2022 | 8.40 | 8.40 | 8.11 | 8.11 | 8.11 | 700 |
| Oct 03, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 200 |
| Sept 30, 2022 | 8.10 | 8.45 | 7.98 | 8.40 | 8.40 | 2,300 |
| Sept 29, 2022 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | 1,200 |
| Sept 28, 2022 | 8.20 | 8.62 | 7.84 | 8.35 | 8.35 | 14,300 |
| Sept 27, 2022 | 6.85 | 7.35 | 6.85 | 6.90 | 6.90 | 1,800 |
| Sept 26, 2022 | 7.59 | 7.59 | 7.15 | 7.16 | 7.16 | 800 |
| Sept 23, 2022 | 6.90 | 7.44 | 6.90 | 7.44 | 7.44 | 1,600 |
| Sept 22, 2022 | 7.10 | 7.26 | 6.85 | 6.85 | 6.85 | 1,500 |
| Sept 21, 2022 | 7.25 | 7.30 | 7.00 | 7.00 | 7.00 | 1,100 |
| Sept 20, 2022 | 6.97 | 7.19 | 6.97 | 7.19 | 7.19 | 600 |
| Sept 19, 2022 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 400 |
| Sept 16, 2022 | 7.00 | 7.05 | 6.85 | 6.85 | 6.85 | 2,300 |
| Sept 15, 2022 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | 1,200 |
| Sept 14, 2022 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 900 |
| Sept 13, 2022 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
