ProMIS Neurosciences, Inc. (PMN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 01:43PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 7.70 | 7.77 | 7.50 | 7.50 | 7.50 | 1,801 |
| Aug 11, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
| Aug 10, 2022 | 8.00 | 8.00 | 7.50 | 7.69 | 7.69 | 4,100 |
| Aug 09, 2022 | 7.71 | 8.18 | 7.71 | 7.74 | 7.74 | 1,600 |
| Aug 08, 2022 | 7.85 | 8.10 | 7.50 | 8.00 | 8.00 | 4,300 |
| Aug 05, 2022 | 7.45 | 7.71 | 7.40 | 7.60 | 7.60 | 1,600 |
| Aug 04, 2022 | 7.50 | 7.67 | 7.21 | 7.67 | 7.67 | 4,100 |
| Aug 03, 2022 | 7.57 | 7.69 | 7.51 | 7.55 | 7.55 | 700 |
| Aug 02, 2022 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | 1,300 |
| Jul 29, 2022 | 7.40 | 7.56 | 7.25 | 7.56 | 7.56 | 1,900 |
| Jul 28, 2022 | 7.40 | 7.45 | 7.18 | 7.35 | 7.35 | 3,500 |
| Jul 27, 2022 | 7.35 | 7.35 | 7.00 | 7.20 | 7.20 | 1,900 |
| Jul 26, 2022 | 7.15 | 7.55 | 7.15 | 7.30 | 7.30 | 1,900 |
| Jul 25, 2022 | 8.00 | 8.00 | 6.99 | 7.05 | 7.05 | 10,800 |
| Jul 22, 2022 | 7.45 | 7.70 | 7.15 | 7.70 | 7.70 | 9,800 |
| Jul 21, 2022 | 7.20 | 7.31 | 7.20 | 7.20 | 7.20 | 2,400 |
| Jul 20, 2022 | 7.76 | 7.76 | 7.12 | 7.20 | 7.20 | 2,900 |
| Jul 19, 2022 | 7.30 | 7.50 | 7.16 | 7.30 | 7.30 | 4,500 |
| Jul 18, 2022 | 8.55 | 8.55 | 7.10 | 7.30 | 7.30 | 14,300 |
| Jul 15, 2022 | 8.54 | 8.75 | 8.48 | 8.50 | 8.50 | 1,300 |
| Jul 14, 2022 | 9.01 | 9.01 | 8.11 | 8.30 | 8.30 | 5,400 |
| Jul 13, 2022 | 8.01 | 9.40 | 8.01 | 9.00 | 9.00 | 5,700 |
| Jul 12, 2022 | 10.20 | 10.40 | 7.65 | 8.64 | 8.64 | 13,900 |
| Jul 11, 2022 | 11.99 | 12.22 | 10.12 | 10.40 | 10.40 | 14,700 |
| Jul 08, 2022 | 8.35 | 11.99 | 8.35 | 11.99 | 11.99 | 27,300 |
| Jul 07, 2022 | 8.25 | 8.30 | 8.15 | 8.22 | 8.22 | 4,400 |
| Jul 06, 2022 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 8,100 |
| Jul 05, 2022 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 600 |
| Jul 04, 2022 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | 900 |
| Jun 30, 2022 | 8.28 | 8.30 | 8.10 | 8.20 | 8.20 | 3,000 |
| Jun 29, 2022 | 8.24 | 8.75 | 8.15 | 8.15 | 8.15 | 7,400 |
| Jun 28, 2022 | 7.95 | 8.40 | 7.95 | 8.24 | 8.24 | 9,700 |
| Jun 28, 2022 | 1:60 Stock Split | |||||
| Jun 27, 2022 | 7.80 | 8.40 | 7.80 | 7.80 | 7.80 | 12,768 |
| Jun 24, 2022 | 7.80 | 7.80 | 7.20 | 7.80 | 7.80 | 21,995 |
| Jun 23, 2022 | 7.20 | 7.80 | 7.20 | 7.20 | 7.20 | 24,462 |
| Jun 22, 2022 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 13,510 |
| Jun 21, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,353 |
| Jun 20, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,742 |
| Jun 17, 2022 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | 577 |
| Jun 16, 2022 | 6.00 | 6.60 | 6.00 | 6.60 | 6.60 | 1,588 |
| Jun 15, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 958 |
| Jun 14, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,817 |
| Jun 13, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,448 |
| Jun 10, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,620 |
| Jun 09, 2022 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | 1,525 |
| Jun 08, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4,743 |
| Jun 07, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 917 |
| Jun 06, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,910 |
| Jun 03, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 283 |
| Jun 02, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,608 |
| Jun 01, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 2,258 |
| May 31, 2022 | 7.20 | 7.20 | 6.60 | 7.20 | 7.20 | 6,113 |
| May 30, 2022 | 7.20 | 7.80 | 7.20 | 7.20 | 7.20 | 1,067 |
| May 27, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,050 |
| May 26, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 3,780 |
| May 25, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 10,175 |
| May 24, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 9,108 |
| May 20, 2022 | 6.60 | 7.20 | 6.00 | 6.60 | 6.60 | 9,033 |
| May 19, 2022 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | 2,500 |
| May 18, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4,475 |
| May 17, 2022 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | 2,102 |
| May 16, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 890 |
| May 13, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,350 |
| May 12, 2022 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | 5,420 |
| May 11, 2022 | 6.60 | 6.60 | 6.00 | 6.60 | 6.60 | 1,675 |
| May 10, 2022 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | 2,367 |
| May 09, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 2,533 |
| May 06, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 697 |
| May 05, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 943 |
| May 04, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 908 |
| May 03, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 1,717 |
| May 02, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 875 |
| Apr 29, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,253 |
| Apr 28, 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3,820 |
| Apr 27, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 7,292 |
| Apr 26, 2022 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 322 |
| Apr 25, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 3,650 |
| Apr 22, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 1,635 |
| Apr 21, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,442 |
| Apr 20, 2022 | 7.20 | 7.20 | 6.60 | 7.20 | 7.20 | 7,807 |
| Apr 19, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 2,342 |
| Apr 18, 2022 | 6.60 | 7.20 | 6.60 | 6.60 | 6.60 | 6,672 |
| Apr 14, 2022 | 7.20 | 7.20 | 6.60 | 7.20 | 7.20 | 4,042 |
| Apr 13, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 17 |
| Apr 12, 2022 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 17,137 |
| Apr 11, 2022 | 7.20 | 7.20 | 6.60 | 6.60 | 6.60 | 862 |
| Apr 08, 2022 | 7.20 | 7.80 | 7.20 | 7.20 | 7.20 | 6,382 |
| Apr 07, 2022 | 7.20 | 7.20 | 6.60 | 7.20 | 7.20 | 5,397 |
| Apr 06, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,677 |
| Apr 05, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 962 |
| Apr 04, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 583 |
| Apr 01, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 423 |
| Mar 31, 2022 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | 4,277 |
| Mar 30, 2022 | 7.80 | 8.40 | 7.80 | 7.80 | 7.80 | 2,225 |
| Mar 29, 2022 | 7.80 | 8.40 | 7.80 | 7.80 | 7.80 | 2,208 |
| Mar 28, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2,282 |
| Mar 25, 2022 | 7.80 | 8.40 | 7.80 | 7.80 | 7.80 | 4,567 |
| Mar 24, 2022 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | 3,838 |
| Mar 23, 2022 | 7.80 | 8.40 | 7.80 | 7.80 | 7.80 | 650 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
