PMC Label Materials PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	355,300
Apr 27, 2026	0.90	0.90	0.87	0.87	0.87	1.16%	59,154
Apr 24, 2026	0.87	0.88	0.86	0.86	0.86	-	20,200
Apr 23, 2026	0.89	0.89	0.86	0.86	0.86	-1.15%	125,031
Apr 22, 2026	0.90	0.90	0.86	0.87	0.87	1.16%	128,600
Apr 21, 2026	0.89	0.89	0.86	0.86	0.86	-1.15%	123,861
Apr 20, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	22,900
Apr 17, 2026	0.89	0.89	0.87	0.88	0.88	-1.12%	59,102
Apr 16, 2026	0.87	0.90	0.87	0.89	0.89	2.30%	137,100
Apr 10, 2026	0.88	0.89	0.87	0.87	0.87	-	89,110
Apr 9, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	163,200
Apr 8, 2026	0.89	0.89	0.88	0.88	0.88	-	225,332
Apr 7, 2026	0.89	0.89	0.87	0.88	0.88	1.15%	334,052
Apr 3, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	483,280
Apr 2, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	225,800
Apr 1, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	1,118,800
Mar 31, 2026	0.90	0.91	0.88	0.89	0.89	1.14%	543,301
Mar 30, 2026	0.87	0.90	0.86	0.88	0.88	2.33%	473,400
Mar 27, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	189,701
Mar 26, 2026	0.86	0.88	0.85	0.87	0.87	-1.14%	111,200
Mar 25, 2026	0.88	0.90	0.85	0.88	0.88	2.33%	246,000
Mar 24, 2026	0.85	0.87	0.84	0.86	0.86	2.38%	112,020
Mar 23, 2026	0.84	0.88	0.84	0.84	0.84	-3.45%	183,600
Mar 20, 2026	0.87	0.87	0.86	0.87	0.87	2.35%	29,300
Mar 19, 2026	0.87	0.87	0.85	0.85	0.85	-1.16%	46,201
Mar 18, 2026	0.89	0.89	0.86	0.86	0.86	-	209,400
Mar 17, 2026	0.88	0.89	0.86	0.86	0.86	1.18%	188,057
Mar 16, 2026	0.88	0.90	0.83	0.85	0.85	-4.49%	808,120
Mar 13, 2026	0.90	0.90	0.88	0.89	0.89	-	225,805
Mar 12, 2026	0.88	0.89	0.86	0.89	0.89	1.14%	229,500
Mar 11, 2026	0.87	0.88	0.85	0.88	0.88	3.53%	600,260
Mar 10, 2026	0.87	0.87	0.84	0.85	0.85	-	618,300
Mar 9, 2026	0.88	0.88	0.83	0.85	0.85	1.19%	363,514
Mar 6, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	505,900
Mar 5, 2026	0.89	0.89	0.85	0.87	0.87	2.35%	493,062
Mar 4, 2026	0.85	0.86	0.80	0.85	0.85	-1.16%	1,848,801
Mar 2, 2026	0.87	0.88	0.83	0.86	0.86	-3.37%	2,663,549
Feb 27, 2026	0.90	0.90	0.88	0.89	0.89	-2.20%	2,370,000
Feb 26, 2026	0.92	0.92	0.88	0.91	0.91	-	5,006,972
Feb 25, 2026	0.96	0.97	0.89	0.91	0.91	-5.21%	3,784,170
Feb 24, 2026	0.93	0.97	0.93	0.96	0.96	2.13%	1,602,110
Feb 23, 2026	0.96	0.96	0.93	0.94	0.94	-1.05%	862,982
Feb 20, 2026	0.94	0.96	0.92	0.95	0.95	-	2,400,799
Feb 19, 2026	0.91	0.95	0.91	0.95	0.95	3.26%	2,390,976
Feb 18, 2026	0.87	0.93	0.87	0.92	0.92	5.75%	4,872,440
Feb 17, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	790,712
Feb 16, 2026	0.85	0.87	0.85	0.86	0.86	-1.15%	229,899
Feb 13, 2026	0.87	0.88	0.85	0.87	0.87	1.16%	2,181,107
Feb 12, 2026	0.86	0.87	0.85	0.86	0.86	-	1,383,859
Feb 11, 2026	0.86	0.87	0.85	0.86	0.86	-	1,074,025
Feb 10, 2026	0.87	0.87	0.84	0.86	0.86	1.18%	1,322,410
Feb 9, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	671,905
Feb 6, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	115,411
Feb 5, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	370,900
Feb 4, 2026	0.86	0.87	0.85	0.86	0.86	-	412,800
Feb 3, 2026	0.87	0.87	0.85	0.86	0.86	1.18%	275,800
Feb 2, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	304,900
Jan 30, 2026	0.88	0.90	0.86	0.87	0.87	-1.14%	517,700
Jan 29, 2026	0.87	0.88	0.85	0.88	0.88	-	687,156
Jan 28, 2026	0.84	0.88	0.84	0.88	0.88	2.33%	1,854,026
Jan 27, 2026	0.83	0.86	0.83	0.86	0.86	2.38%	354,078
Jan 26, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	54,215
Jan 23, 2026	0.85	0.85	0.83	0.83	0.83	-	78,600
Jan 22, 2026	0.84	0.85	0.83	0.83	0.83	-2.35%	1,016,935
Jan 21, 2026	0.83	0.85	0.82	0.85	0.85	1.19%	337,926
Jan 20, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	752,200
Jan 19, 2026	0.83	0.84	0.82	0.83	0.83	1.22%	130,400
Jan 16, 2026	0.81	0.85	0.81	0.82	0.82	-	558,701
Jan 15, 2026	0.81	0.83	0.78	0.82	0.82	2.50%	673,775
Jan 14, 2026	0.79	0.82	0.79	0.80	0.80	1.27%	249,785
Jan 13, 2026	0.82	0.82	0.78	0.79	0.79	-1.25%	462,852
Jan 12, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	395,100
Jan 9, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	50,701
Jan 8, 2026	0.83	0.83	0.81	0.82	0.82	-	101,989
Jan 7, 2026	0.83	0.83	0.81	0.82	0.82	-	245,900
Jan 6, 2026	0.83	0.84	0.82	0.82	0.82	1.23%	35,907
Jan 5, 2026	0.83	0.84	0.81	0.81	0.81	-2.41%	356,913
Dec 30, 2025	0.82	0.83	0.82	0.83	0.83	2.47%	116,800
Dec 29, 2025	0.82	0.84	0.80	0.81	0.81	-2.41%	634,100
Dec 26, 2025	0.83	0.83	0.80	0.83	0.83	-	832,500
Dec 25, 2025	0.83	0.84	0.82	0.83	0.83	1.22%	73,373
Dec 24, 2025	0.82	0.85	0.81	0.82	0.82	-	381,278
Dec 23, 2025	0.84	0.85	0.82	0.82	0.82	-1.20%	852,802
Dec 22, 2025	0.85	0.85	0.83	0.83	0.83	-	444,300
Dec 19, 2025	0.85	0.85	0.83	0.83	0.83	-	84,800
Dec 18, 2025	0.83	0.85	0.83	0.83	0.83	-	274,631
Dec 17, 2025	0.84	0.86	0.83	0.83	0.83	-	260,505
Dec 16, 2025	0.83	0.85	0.83	0.83	0.83	1.22%	202,900
Dec 15, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	282,500
Dec 12, 2025	0.85	0.85	0.83	0.84	0.84	-2.33%	265,490
Dec 11, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	7,094
Dec 9, 2025	0.86	0.88	0.85	0.85	0.85	-1.16%	230,300
Dec 8, 2025	0.86	0.90	0.85	0.86	0.86	1.18%	329,900
Dec 4, 2025	0.87	0.88	0.85	0.85	0.85	-3.41%	190,500
Dec 3, 2025	0.88	0.88	0.87	0.88	0.88	2.33%	183,800
Dec 2, 2025	0.86	0.88	0.84	0.86	0.86	1.18%	388,200
Dec 1, 2025	0.84	0.85	0.83	0.85	0.85	2.41%	102,711
Nov 28, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	57,651
Nov 27, 2025	0.86	0.86	0.83	0.85	0.85	-	33,800
Nov 26, 2025	0.85	0.86	0.82	0.85	0.85	-	253,736