PharmaCorp Rx Inc. (TSXV:PCRX)
Canada
· Delayed Price · Currency is CAD 0.4950
+0.0150 (3.13%)
Aug 11, 2025, 4:00 PM EDT
PharmaCorp Rx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -3.09% | 7,000 |
| Aug 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.02% | 16,000 |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3.13% | 7,000 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.04% | 25,500 |
| Aug 7, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 3.16% | 28,500 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -1.04% | 39,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4.35% | 31,300 |
| Aug 1, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -4.17% | 3,000 |
| Jul 31, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | 2.13% | 33,000 |
| Jul 30, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 6.82% | 51,000 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | - | -3.30% | 199,011 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | - | 12,000 |
| Jul 25, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | - | -5.21% | 32,500 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 2,100 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | - | 9,694 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -7.69% | 31,000 |
| Jul 21, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | - | 4.00% | 2,100 |
| Jul 18, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -5.66% | 17,500 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.92% | 2,500 |
| Jul 16, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 1.96% | 15,500 |
| Jul 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 15,500 |
| Jul 14, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | - | 2.04% | 117,000 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.01% | 2,000 |
| Jul 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 2,500 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | - | - | 37,000 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 8.89% | 6,501 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -2.17% | 16,000 |
| Jul 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -6.12% | 44,500 |
| Jul 3, 2025 | 0.47 | 0.49 | 0.45 | 0.49 | - | 2.08% | 25,500 |
| Jul 2, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | - | 9,500 |
| Jun 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 27, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -2.04% | 9,000 |
| Jun 26, 2025 | 0.47 | 0.50 | 0.45 | 0.49 | - | 6.52% | 105,750 |
| Jun 25, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | -2.13% | 18,000 |
| Jun 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 4,200 |
| Jun 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 9,500 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jun 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -3.03% | 1,000 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 9,000 |
| Jun 16, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | - | -2.00% | 28,700 |
| Jun 13, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | - | 6.38% | 72,228 |
| Jun 12, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | - | -5.05% | 18,000 |
| Jun 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 5.32% | 41,500 |
| Jun 10, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | - | -5.05% | 4,500 |
| Jun 9, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 19,500 |
| Jun 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.08% | 21,500 |
| Jun 5, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | 4.35% | 40,600 |
| Jun 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | - | 4.55% | 13,000 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | - | -2.22% | 28,500 |