PharmaTher Holdings Ltd. (CSE:PHRM)
Canada
· Delayed Price · Currency is CAD 0.5000
+0.0700 (16.28%)
Jun 27, 2025, 3:59 PM EDT
PharmaTher Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.40 | 0.55 | 0.40 | 0.50 | - | 16.28% | 374,062 |
| Jun 26, 2025 | 0.38 | 0.44 | 0.38 | 0.43 | - | 7.50% | 152,254 |
| Jun 25, 2025 | 0.39 | 0.41 | 0.34 | 0.40 | - | 15.94% | 143,112 |
| Jun 24, 2025 | 0.35 | 0.42 | 0.33 | 0.35 | - | 7.81% | 470,370 |
| Jun 23, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | - | - | 225,980 |
| Jun 20, 2025 | 0.25 | 0.37 | 0.25 | 0.32 | - | 36.17% | 450,094 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.08% | 18,541 |
| Jun 18, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | 4.26% | 84,471 |
| Jun 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 28,875 |
| Jun 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 18,000 |
| Jun 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 12.20% | 41,798 |
| Jun 12, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | - | -4.65% | 203,277 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | -2.27% | 101,000 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.33% | 17,000 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.38% | 4,000 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 2.44% | 84,267 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.65% | 29,000 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 2.38% | 33,500 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 10,900 |
| May 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 500 |
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 8,500 |
| May 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | -2.38% | 9,094 |
| May 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 20,500 |
| May 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 550 |
| May 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 5,465 |
| May 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 8,500 |
| May 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -10.64% | 94,200 |
| May 20, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | - | 14.63% | 158,728 |
| May 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -16.33% | 254,869 |
| May 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 6.52% | 121,733 |
| May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | - | 156,113 |
| May 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 16,500 |
| 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 |