SRx Health Solutions Inc. (SRXH)

SRx Health Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.39	0.44	0.39	0.44	0.44	10.14%	1,142,890
Dec 4, 2025	0.40	0.41	0.38	0.40	0.40	1.45%	413,761
Dec 3, 2025	0.38	0.41	0.38	0.39	0.39	2.58%	662,766
Dec 2, 2025	0.34	0.38	0.34	0.38	0.38	11.70%	431,598
Dec 1, 2025	0.32	0.35	0.32	0.34	0.34	0.50%	147,410
Nov 28, 2025	0.32	0.34	0.32	0.34	0.34	3.01%	70,728
Nov 26, 2025	0.32	0.35	0.31	0.33	0.33	3.52%	199,962
Nov 25, 2025	0.33	0.33	0.28	0.32	0.32	7.26%	649,687
Nov 24, 2025	0.27	0.30	0.25	0.30	0.30	9.32%	487,300
Nov 21, 2025	0.25	0.29	0.24	0.27	0.27	10.64%	385,081
Nov 20, 2025	0.25	0.27	0.25	0.25	0.25	-5.61%	499,530
Nov 19, 2025	0.26	0.27	0.25	0.26	0.26	-0.42%	133,199
Nov 18, 2025	0.24	0.26	0.24	0.26	0.26	6.48%	297,470
Nov 17, 2025	0.25	0.31	0.24	0.25	0.25	0.82%	1,180,572
Nov 14, 2025	0.24	0.25	0.23	0.25	0.25	0.49%	215,223
Nov 13, 2025	0.25	0.26	0.23	0.24	0.24	0.79%	422,257
Nov 12, 2025	0.23	0.25	0.21	0.24	0.24	9.31%	456,552
Nov 11, 2025	0.20	0.25	0.20	0.22	0.22	4.98%	1,293,310
Nov 10, 2025	0.26	0.26	0.20	0.21	0.21	-7.54%	822,190
Nov 7, 2025	0.26	0.26	0.22	0.23	0.23	-14.89%	1,077,031
Nov 6, 2025	0.29	0.40	0.26	0.27	0.27	-6.72%	19,798,808
Nov 5, 2025	0.27	0.30	0.27	0.29	0.29	7.16%	202,324
Nov 4, 2025	0.31	0.32	0.27	0.27	0.27	-12.42%	375,994
Nov 3, 2025	0.30	0.31	0.29	0.31	0.31	2.00%	327,001
Oct 31, 2025	0.33	0.35	0.30	0.30	0.30	-14.85%	679,344
Oct 30, 2025	0.34	0.37	0.32	0.35	0.35	4.35%	1,093,335
Oct 29, 2025	0.37	0.37	0.33	0.34	0.34	-8.76%	441,149
Oct 28, 2025	0.34	0.38	0.33	0.37	0.37	7.28%	1,029,194
Oct 27, 2025	0.34	0.35	0.33	0.34	0.34	4.20%	321,027
Oct 24, 2025	0.32	0.35	0.32	0.33	0.33	3.41%	485,973
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-0.12%	1,110,879
Oct 22, 2025	0.32	0.33	0.31	0.32	0.32	-3.17%	260,625
Oct 21, 2025	0.33	0.34	0.32	0.33	0.33	1.22%	302,667
Oct 20, 2025	0.32	0.33	0.32	0.33	0.33	2.44%	312,448
Oct 17, 2025	0.31	0.32	0.31	0.32	0.32	0.85%	101,016
Oct 16, 2025	0.33	0.34	0.31	0.32	0.32	-4.09%	380,596
Oct 15, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	704,178
Oct 14, 2025	0.32	0.35	0.31	0.32	0.32	-0.31%	349,892
Oct 13, 2025	0.32	0.33	0.32	0.32	0.32	-2.70%	286,203
Oct 10, 2025	0.34	0.35	0.32	0.33	0.33	-9.57%	560,857
Oct 9, 2025	0.33	0.38	0.33	0.36	0.36	7.99%	1,201,936
Oct 8, 2025	0.33	0.35	0.33	0.34	0.34	1.90%	223,219
Oct 7, 2025	0.35	0.35	0.32	0.33	0.33	-9.67%	561,156
Oct 6, 2025	0.36	0.38	0.34	0.37	0.37	5.07%	672,359
Oct 3, 2025	0.34	0.36	0.34	0.35	0.35	-0.88%	539,032
Oct 2, 2025	0.32	0.39	0.32	0.35	0.35	10.12%	1,164,713
Oct 1, 2025	0.30	0.34	0.30	0.32	0.32	0.95%	674,588
Sep 30, 2025	0.32	0.33	0.30	0.32	0.32	-6.21%	780,164
Sep 29, 2025	0.33	0.34	0.32	0.34	0.34	3.02%	172,635
Sep 26, 2025	0.33	0.34	0.33	0.33	0.33	-3.13%	122,956

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.