PharmaCyte Biotech Inc (PMCB) Historical Stock Data

1.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PMCB is up 0.60% a day on average. There have been 12 days where PharmaCyte Biotech Inc closed green and 18 days where PMCB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.00	1.21	↑$0.21 (21.00%)	0.90	1.49	106.97M
2025-12-03	0.75	0.78	↑$0.04 (5.02%)	0.73	0.89	666.32K
2025-12-02	0.72	0.75	↑$0.03 (3.76%)	0.71	0.78	232.84K
2025-12-01	0.73	0.75	↑$0.02 (2.71%)	0.71	0.82	358.75K
2025-11-28	0.80	0.77	↓$0.03 (-3.42%)	0.77	0.85	579.38K
2025-11-26	0.87	0.82	↓$0.05 (-5.32%)	0.80	0.88	1.54M
2025-11-25	0.66	0.89	↑$0.23 (34.85%)	0.65	1.20	57.31M
2025-11-24	0.65	0.65	↓$0.00 (-0.08%)	0.63	0.65	30.17K
2025-11-21	0.70	0.65	↓$0.05 (-6.64%)	0.63	0.71	59.14K
2025-11-20	0.70	0.63	↓$0.07 (-9.35%)	0.63	0.77	36.90K
2025-11-19	0.75	0.71	↓$0.05 (-5.98%)	0.72	0.80	15.26K
2025-11-18	0.80	0.75	↓$0.05 (-5.88%)	0.73	0.81	30.54K
2025-11-14	0.77	0.79	↑$0.01 (1.56%)	0.75	0.86	47.41K
2025-11-12	0.90	0.85	↓$0.05 (-5.40%)	0.83	0.93	50.17K
2025-11-07	0.83	0.85	↑$0.02 (2.61%)	0.79	0.86	28.76K
2025-11-06	0.90	0.84	↓$0.06 (-6.68%)	0.83	0.92	44.90K
2025-11-05	0.92	0.89	↓$0.03 (-3.50%)	0.88	0.93	19.87K
2025-11-04	0.90	0.89	↓$0.01 (-1.11%)	0.88	0.92	20.12K
2025-11-03	0.93	0.92	↓$0.01 (-1.35%)	0.88	0.94	25.83K
2025-10-31	0.94	0.93	↓$0.01 (-0.87%)	0.93	0.94	15.87K
2025-10-30	0.93	0.94	↑$0.01 (0.88%)	0.92	0.94	43.33K
2025-10-29	0.96	0.96	↓$0.00 (-0.20%)	0.93	0.97	70.77K
2025-10-28	0.99	0.98	↓$0.01 (-0.62%)	0.97	1.02	35.83K
2025-10-27	1.03	0.99	↓$0.04 (-4.17%)	0.97	1.03	131.46K
2025-10-24	0.95	0.98	↑$0.03 (2.83%)	0.95	0.98	35.69K
2025-10-23	0.96	0.96	↑$0.00 (0.50%)	0.94	0.96	9.26K
2025-10-22	0.98	0.96	↓$0.02 (-1.73%)	0.95	1.00	14.08K
2025-10-21	0.96	0.98	↑$0.02 (1.92%)	0.94	1.00	27.73K
2025-10-20	0.95	0.98	↑$0.03 (3.16%)	0.95	1.00	19.47K
2025-10-17	0.98	0.97	↓$0.01 (-0.58%)	0.94	0.98	28.83K