PharmaTher Holdings Ltd. (CSE:PHRM)
Canada
· Delayed Price · Currency is CAD 0.2300
+0.0100 (4.55%)
May 13, 2025, 10:53 AM EDT
PharmaTher Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | - |
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 75,925 |
| May 9, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 29,076 |
| May 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 4.76% | 91,500 |
| May 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -4.55% | 28,324 |
| May 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 62,482 |
| May 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 92,500 |
| May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.26% | 10,832 |
| May 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.63% | 27,880 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.32% | 58,700 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 25, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.81% | 9,400 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 700 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.78% | 39,500 |
| Apr 22, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | - | -5.26% | 97,410 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -11.63% | 5,000 |
| Apr 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.88% | 10,500 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | - | 67,381 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 2.50% | 30,615 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 49,500 |
| Apr 11, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.53% | 12,277 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.70% | 11,250 |
| Apr 9, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 2.78% | 85,887 |
| Apr 8, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 2.86% | 7,400 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.41% | 26,000 |
| Apr 4, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 2.78% | 123,660 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | - | -14.29% | 13,463 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 18,563 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 4,300 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 57,406 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 59,400 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,145 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 9,500 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 40,000 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.76% | 131,110 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 26,000 |
| Mar 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 120,927 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 14,178 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 53,575 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 3,500 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 10,007 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 1,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 44,050 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 4,500 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | 10.53% | 3,150 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 13,800 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -6.98% | 3,500 |
| Mar 4, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 4.88% | 56,551 |