Paragon Advanced Labs Inc. (TSXV:PALS)
Canada
· Delayed Price · Currency is CAD 3.300
-0.080 (-2.37%)
At close: Apr 28, 2026
Paragon Advanced Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 5,555 |
| Apr 27, 2026 | 3.30 | 3.48 | 3.11 | 3.38 | 3.38 | 2.42% | 12,564 |
| Apr 23, 2026 | 3.29 | 3.38 | 3.25 | 3.30 | 3.30 | -1.79% | 43,207 |
| Apr 22, 2026 | 3.48 | 3.50 | 3.29 | 3.36 | 3.36 | -2.61% | 9,039 |
| Apr 21, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -5.48% | 10,804 |
| Apr 20, 2026 | 3.45 | 3.65 | 3.45 | 3.65 | 3.65 | 5.80% | 26,742 |
| Apr 17, 2026 | 3.65 | 3.65 | 3.45 | 3.45 | 3.45 | -5.22% | 12,028 |
| Apr 16, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | -0.27% | 500 |
| Apr 15, 2026 | 3.65 | 3.65 | 3.60 | 3.65 | 3.65 | - | 320 |
| Apr 14, 2026 | 3.65 | 3.75 | 3.58 | 3.65 | 3.65 | 1.39% | 72,382 |
| Apr 13, 2026 | 3.63 | 3.65 | 3.60 | 3.60 | 3.60 | 4.96% | 17,639 |
| Apr 10, 2026 | 3.50 | 3.65 | 3.43 | 3.43 | 3.43 | -2.00% | 65,539 |
| Apr 9, 2026 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 7.36% | 225,589 |
| Apr 8, 2026 | 3.35 | 3.45 | 3.20 | 3.26 | 3.26 | -2.69% | 80,098 |
| Apr 7, 2026 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 7,500 |
| Apr 6, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 4.76% | 5,568 |
| Apr 2, 2026 | 3.15 | 3.15 | 3.10 | 3.15 | 3.15 | - | 20,490 |
| Apr 1, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -3.08% | 10,307 |
| Mar 31, 2026 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | - | 31,300 |
| Mar 30, 2026 | 3.20 | 3.40 | 3.20 | 3.25 | 3.25 | 3.17% | 14,807 |
| Mar 27, 2026 | 3.10 | 3.15 | 2.99 | 3.15 | 3.15 | 1.61% | 45,297 |
| Mar 26, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -6.06% | 10,300 |
| Mar 25, 2026 | 3.25 | 3.34 | 3.20 | 3.30 | 3.30 | 1.54% | 10,798 |
| Mar 24, 2026 | 3.16 | 3.25 | 3.10 | 3.25 | 3.25 | 3.83% | 12,155 |
| Mar 23, 2026 | 3.10 | 3.20 | 3.00 | 3.13 | 3.13 | 4.33% | 10,400 |
| Mar 20, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 84,611 |
| Mar 19, 2026 | 3.20 | 3.20 | 2.85 | 3.00 | 3.00 | -9.09% | 190,597 |
| Mar 18, 2026 | 3.30 | 3.40 | 3.08 | 3.30 | 3.30 | -3.79% | 57,423 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.35 | 3.43 | 3.43 | -2.00% | 23,475 |
| Mar 16, 2026 | 3.60 | 3.60 | 3.20 | 3.50 | 3.50 | -2.78% | 67,460 |
| Mar 13, 2026 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | - | 15,700 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.52 | 3.60 | 3.60 | -2.44% | 25,763 |
| Mar 11, 2026 | 3.70 | 3.81 | 3.63 | 3.69 | 3.69 | -1.34% | 27,200 |
| Mar 10, 2026 | 3.75 | 3.75 | 3.56 | 3.74 | 3.74 | -0.27% | 30,725 |
| Mar 9, 2026 | 3.94 | 3.94 | 3.52 | 3.75 | 3.75 | 1.35% | 16,984 |
| Mar 6, 2026 | 3.74 | 3.85 | 3.55 | 3.70 | 3.70 | -1.07% | 52,195 |
| Mar 5, 2026 | 3.85 | 3.85 | 3.59 | 3.74 | 3.74 | -2.60% | 48,842 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.84 | 3.84 | 3.84 | -2.78% | 30,601 |
| Mar 3, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.99% | 21,262 |
| Mar 2, 2026 | 3.99 | 4.10 | 3.99 | 4.03 | 4.03 | 1.00% | 53,235 |
| Feb 27, 2026 | 3.96 | 4.04 | 3.96 | 3.99 | 3.99 | 0.76% | 9,920 |
| Feb 26, 2026 | 4.05 | 4.05 | 3.96 | 3.96 | 3.96 | -1.98% | 39,171 |
| Feb 25, 2026 | 4.05 | 4.05 | 4.01 | 4.04 | 4.04 | 1.00% | 66,971 |
| Feb 24, 2026 | 3.99 | 4.04 | 3.98 | 4.00 | 4.00 | 0.25% | 247,316 |
| Feb 23, 2026 | 4.00 | 4.05 | 3.90 | 3.99 | 3.99 | -2.68% | 68,589 |
| Feb 20, 2026 | 3.90 | 4.50 | 3.90 | 4.10 | 4.10 | 5.13% | 67,820 |
| Feb 19, 2026 | 3.79 | 3.90 | 3.60 | 3.90 | 3.90 | 2.63% | 23,508 |
| Feb 18, 2026 | 3.60 | 4.00 | 3.60 | 3.80 | 3.80 | 5.56% | 59,036 |
| Feb 17, 2026 | 3.69 | 3.70 | 3.59 | 3.60 | 3.60 | -1.10% | 16,484 |
| Feb 13, 2026 | 3.74 | 3.74 | 3.55 | 3.64 | 3.64 | -0.27% | 10,488 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.10 | 3.65 | 3.65 | 0.83% | 140,143 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.46 | 3.62 | 3.62 | -7.18% | 52,404 |
| Feb 10, 2026 | 4.18 | 4.20 | 3.85 | 3.90 | 3.90 | -2.50% | 43,511 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.94 | 4.00 | 4.00 | 1.27% | 64,095 |
| Feb 6, 2026 | 3.95 | 4.04 | 3.94 | 3.95 | 3.95 | 0.25% | 32,607 |
| Feb 5, 2026 | 4.00 | 4.08 | 3.85 | 3.94 | 3.94 | -1.50% | 25,239 |
| Feb 4, 2026 | 4.00 | 4.11 | 3.90 | 4.00 | 4.00 | -1.96% | 218,845 |
| Feb 3, 2026 | 3.94 | 4.20 | 3.80 | 4.08 | 4.08 | 7.37% | 73,933 |
| Feb 2, 2026 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | 5.56% | 72,263 |
| Jan 30, 2026 | 3.65 | 3.75 | 3.52 | 3.60 | 3.60 | -6.49% | 22,312 |
| Jan 29, 2026 | 3.85 | 3.88 | 3.55 | 3.85 | 3.85 | -0.52% | 65,062 |
| Jan 28, 2026 | 3.55 | 3.87 | 3.55 | 3.87 | 3.87 | 7.20% | 120,030 |
| Jan 27, 2026 | 3.37 | 3.95 | 3.34 | 3.61 | 3.61 | 8.08% | 112,419 |
| Jan 26, 2026 | 3.37 | 3.37 | 3.28 | 3.34 | 3.34 | -1.47% | 103,439 |
| Jan 23, 2026 | 3.39 | 3.39 | 3.25 | 3.39 | 3.39 | - | 58,792 |
| Jan 22, 2026 | 3.30 | 3.49 | 3.19 | 3.39 | 3.39 | 2.73% | 76,971 |
| Jan 21, 2026 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 31,516 |
| Jan 20, 2026 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | - | 27,055 |
| Jan 19, 2026 | 3.00 | 3.34 | 2.99 | 3.25 | 3.25 | 8.33% | 165,780 |
| Jan 16, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 76,108 |
| Jan 15, 2026 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | -3.23% | 66,862 |
| Jan 14, 2026 | 2.98 | 3.19 | 2.90 | 3.10 | 3.10 | 4.73% | 139,368 |
| Jan 13, 2026 | 2.72 | 2.99 | 2.72 | 2.96 | 2.96 | 8.42% | 52,066 |
| Jan 12, 2026 | 2.55 | 2.73 | 2.50 | 2.73 | 2.73 | 7.06% | 73,839 |
| Jan 9, 2026 | 2.50 | 2.55 | 2.45 | 2.55 | 2.55 | 2.00% | 936,184 |
| Jan 8, 2026 | 2.53 | 2.55 | 2.48 | 2.50 | 2.50 | -0.79% | 410,920 |
| Jan 7, 2026 | 2.58 | 2.67 | 2.49 | 2.52 | 2.52 | -1.56% | 484,627 |
| Jan 6, 2026 | 2.68 | 2.70 | 2.56 | 2.56 | 2.56 | -5.19% | 53,884 |
| Jan 5, 2026 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 0.75% | 122,831 |
| Jan 2, 2026 | 2.80 | 2.80 | 2.61 | 2.68 | 2.68 | -4.29% | 25,160 |
| Dec 31, 2025 | 2.79 | 2.80 | 2.73 | 2.80 | 2.80 | 0.36% | 17,905 |
| Dec 30, 2025 | 2.73 | 2.81 | 2.73 | 2.79 | 2.79 | 1.82% | 106,431 |
| Dec 29, 2025 | 2.74 | 3.00 | 2.74 | 2.74 | 2.74 | - | 58,062 |
| Dec 24, 2025 | 2.59 | 2.74 | 2.50 | 2.74 | 2.74 | 5.38% | 55,550 |
| Dec 23, 2025 | 2.47 | 2.60 | 2.46 | 2.60 | 2.60 | 4.00% | 62,400 |
| Dec 22, 2025 | 2.35 | 2.50 | 2.30 | 2.50 | 2.50 | 6.38% | 98,071 |
| Dec 19, 2025 | 2.25 | 2.35 | 2.20 | 2.35 | 2.35 | 4.44% | 490,542 |
| Dec 18, 2025 | 1.90 | 2.25 | 1.88 | 2.25 | 2.25 | 18.42% | 717,702 |
| Dec 17, 2025 | 1.91 | 2.00 | 1.89 | 1.90 | 1.90 | -2.06% | 186,260 |
| Dec 16, 2025 | 2.23 | 2.23 | 1.90 | 1.94 | 1.94 | -11.82% | 240,510 |
| Dec 15, 2025 | 2.24 | 2.39 | 2.20 | 2.20 | 2.20 | 4.76% | 226,060 |
| Dec 12, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 7.69% | 15,311 |