PMA Historical Prices
PMA Graphene Technology Group Inc. Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
82
Period high
2.10
Period low
0.9998
Period change
-24.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | -5.38% | 12,192 |
| Nov 4, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | -0.76% | 6,758 |
| Nov 3, 2026 | 1.30 | 1.35 | 1.24 | 1.31 | -2.96% | 39,293 |
| Nov 2, 2026 | 1.29 | 1.35 | 1.25 | 1.35 | +3.85% | 17,243 |
| Oct 30, 2026 | 1.29 | 1.38 | 1.29 | 1.30 | -1.52% | 25,593 |
| Oct 29, 2026 | 1.20 | 1.34 | 1.20 | 1.32 | +10.00% | 44,629 |
| Oct 28, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | -1.64% | 11,825 |
| Oct 27, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | -3.94% | 4,272 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | +0.00% | 5,224 |
| Oct 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 3,281 |
| Oct 22, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | -1.91% | 1,430 |
| Oct 21, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | +3.15% | 11,247 |
| Oct 20, 2026 | 1.24 | 1.33 | 1.24 | 1.27 | +1.57% | 8,253 |
| Oct 19, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | +0.84% | 9,112 |
| Oct 16, 2026 | 1.29 | 1.39 | 1.22 | 1.24 | +1.10% | 16,612 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | +0.53% | 1,406 |
| Oct 14, 2026 | 1.21 | 1.30 | 1.21 | 1.22 | -4.69% | 7,019 |
| Oct 13, 2026 | 1.25 | 1.31 | 1.20 | 1.28 | +3.23% | 33,531 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | -2.36% | 5,689 |
| Oct 9, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | +1.60% | 12,386 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | -0.79% | 4,643 |
| Oct 7, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | +2.44% | 10,006 |
| Oct 6, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | +2.50% | 17,609 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | -2.44% | 8,489 |
| Oct 2, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | -5.38% | 4,137 |
| Oct 1, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | +0.00% | 6,947 |
| Sep 30, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | -3.70% | 3,811 |
| Sep 29, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | +3.69% | 6,622 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | -2.11% | 7,393 |
| Sep 25, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | +4.72% | 15,804 |
| Sep 24, 2026 | 1.30 | 1.38 | 1.26 | 1.27 | -2.31% | 84,070 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | -1.52% | 130,824 |
| Sep 22, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | +5.60% | 35,973 |
| Sep 21, 2026 | 1.25 | 1.33 | 1.24 | 1.25 | +2.46% | 163,748 |
| Sep 18, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | +0.00% | 11,824 |
| Sep 17, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | -3.17% | 6,240 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | +0.00% | 26,011 |
| Sep 15, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | +1.61% | 4,700 |
| Sep 14, 2026 | 1.30 | 1.33 | 1.24 | 1.24 | -4.62% | 110,469 |
| Sep 11, 2026 | 1.22 | 1.34 | 1.22 | 1.30 | +6.56% | 89,439 |
| Sep 9, 2026 | 1.25 | 1.37 | 1.22 | 1.22 | -2.40% | 196,352 |
| Sep 8, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | -3.10% | 160,257 |
| Sep 4, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | +1.57% | 7,960 |
| Sep 3, 2026 | 1.25 | 1.33 | 1.25 | 1.27 | -0.78% | 35,502 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | +6.67% | 2,549 |
| Aug 31, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | +3.45% | 5,114 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.16 | 1.16 | -6.45% | 50,498 |
| Aug 27, 2026 | 1.27 | 1.30 | 1.22 | 1.24 | -1.59% | 13,730 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | -5.97% | 26,094 |
| Aug 25, 2026 | 1.34 | 1.42 | 1.33 | 1.34 | -0.74% | 10,739 |
| Aug 24, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | -1.46% | 13,949 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | -5.52% | 11,945 |
| Aug 20, 2026 | 1.34 | 1.50 | 1.30 | 1.45 | +5.84% | 160,258 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | -11.61% | 49,603 |
| Aug 18, 2026 | 1.57 | 1.63 | 1.55 | 1.55 | -6.06% | 28,011 |
| Aug 17, 2026 | 1.70 | 1.75 | 1.60 | 1.65 | -4.62% | 49,662 |
| Aug 14, 2026 | 1.64 | 1.80 | 1.62 | 1.73 | +6.79% | 175,772 |
| Aug 13, 2026 | 1.15 | 1.73 | 1.10 | 1.62 | +36.13% | 1,328,890 |
| Aug 12, 2026 | 1.08 | 1.19 | 0.9998 | 1.19 | -6.30% | 4,775,966 |
| Aug 11, 2026 | 1.30 | 1.36 | 1.26 | 1.27 | -2.68% | 23,752 |
| Aug 10, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | +0.38% | 14,313 |
| Aug 7, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | -2.26% | 7,624 |
| Aug 6, 2026 | 1.32 | 1.47 | 1.32 | 1.33 | -2.21% | 141,234 |
| Aug 5, 2026 | 1.25 | 1.45 | 1.25 | 1.36 | +8.80% | 80,142 |
| Aug 4, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | +0.00% | 10,821 |
| Aug 3, 2026 | 1.28 | 1.29 | 1.12 | 1.25 | -4.58% | 64,054 |
| Jul 31, 2026 | 1.17 | 1.35 | 1.17 | 1.31 | +4.80% | 91,791 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | +0.00% | 27,800 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | -0.79% | 25,183 |
| Jul 28, 2026 | 1.25 | 1.33 | 1.25 | 1.26 | +0.80% | 22,623 |
| Jul 27, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | -2.34% | 18,033 |
| Jul 24, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | -2.29% | 34,174 |
| Jul 23, 2026 | 1.39 | 1.40 | 1.29 | 1.31 | -6.43% | 66,675 |
| Jul 22, 2026 | 1.43 | 1.49 | 1.40 | 1.40 | -3.45% | 83,792 |
| Jul 21, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | +1.40% | 103,295 |
| Jul 20, 2026 | 1.38 | 1.53 | 1.38 | 1.43 | +1.42% | 148,562 |
| Jul 17, 2026 | 1.36 | 1.42 | 1.32 | 1.41 | +3.68% | 88,725 |
| Jul 16, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | -0.73% | 125,247 |
| Jul 15, 2026 | 1.36 | 1.41 | 1.35 | 1.37 | -8.67% | 175,727 |
| Jul 14, 2026 | 1.31 | 1.53 | 1.30 | 1.50 | +9.49% | 408,787 |
| Jul 13, 2026 | 1.31 | 1.45 | 1.31 | 1.37 | -15.43% | 749,709 |
| Jul 10, 2026 | 1.60 | 2.10 | 1.40 | 1.62 | - | 25,480,611 |
Daily open, high, low, close and volume for PMA Graphene Technology Group Inc. Class A Ordinary Shares (PMA). Showing 82 trading days. Unadjusted prices.