Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
May 13, 2025, 3:12 PM EDT
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 110,598 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 15.38% | 97,056 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 233,566 |
| May 7, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 96,400 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 12,612 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -6.06% | 20,622 |
| May 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 225,819 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 20,750 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -6.06% | 15,913 |
| Apr 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 13.79% | 49,197 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 6,800 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 55,727 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 89,240 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -3.45% | 62,700 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 145,500 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 101,049 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.23% | 16,821 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 29,854 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 28,300 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | -6.06% | 30,821 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | -2.94% | 113,259 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 6.25% | 50,000 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 1,500 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | 6.67% | 123,203 |
| Apr 7, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -11.76% | 38,170 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | - | 3.03% | 210,321 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 56,023 |
| Apr 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 3.13% | 227,025 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 6.67% | 124,046 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | - | -11.76% | 135,030 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.56% | 52,706 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 45,964 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -5.56% | 44,041 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 148,605 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 36,430 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 62,648 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 162,547 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 36,800 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 18,180 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 8.57% | 98,145 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 63,115 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.78% | 47,893 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 9,363 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | - | - | 77,650 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | 2.86% | 190,111 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.78% | 40,543 |
| Mar 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -5.26% | 62,777 |
| Mar 5, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 8.57% | 67,059 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 9.37% | 124,434 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | - | -11.11% | 301,049 |