Skip to main content
Pharmala Biotech Holdings Inc. (CSE: MDMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.015 (-5.56%)
Jan 21, 2025, 11:10 AM EST

Pharmala Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.270.270.250.26--5.56%111,832
Jan 20, 20250.270.280.260.27-3.85%52,065
Jan 17, 20250.280.300.260.26--7.14%333,436
Jan 16, 20250.290.300.280.28--99,622
Jan 15, 20250.290.300.280.28--3.45%140,771
Jan 14, 20250.280.300.280.29--218,516
Jan 13, 20250.290.310.290.29--6.45%122,467
Jan 10, 20250.270.310.240.31-16.98%518,237
Jan 9, 20250.280.280.260.27--8.62%156,174
Jan 8, 20250.290.290.280.29--3.33%98,170
Jan 7, 20250.290.310.280.30-1.69%577,230
Jan 6, 20250.290.330.280.30--1,035,343
Jan 3, 20250.280.300.260.30-9.26%311,361
Jan 2, 20250.240.280.230.27-8.00%532,127
Dec 31, 20240.240.250.210.25-11.11%58,946
Dec 30, 20240.230.230.220.23--2.17%88,008
Dec 27, 20240.240.240.220.23--8.00%324,495
Dec 24, 20240.250.250.220.25-4.17%43,062
Dec 23, 20240.250.260.230.24-2.13%64,208
Dec 20, 20240.250.270.230.24--2.08%135,315
Dec 19, 20240.230.250.230.24-4.35%63,304
Dec 18, 20240.240.240.230.23--4.17%151,297
Dec 17, 20240.230.240.220.24-4.35%166,269
Dec 16, 20240.240.250.230.23--6.12%89,794
Dec 13, 20240.230.270.200.25--3.92%2,511,116
Dec 12, 20240.290.290.260.26--10.53%333,644
Dec 11, 20240.310.320.280.29--3.39%176,559
Dec 10, 20240.300.310.300.30--254,219
Dec 9, 20240.300.320.300.30--6.35%161,150
Dec 6, 20240.320.330.300.32-1.61%237,979
Dec 5, 20240.320.330.310.31--4.62%271,567
Dec 4, 20240.310.330.310.33-4.84%245,998
Dec 3, 20240.310.330.300.31--3.13%251,602
Dec 2, 20240.280.320.280.32-14.29%707,259
Nov 29, 20240.300.300.280.28--5.08%291,717
Nov 28, 20240.300.300.290.30--1.67%222,085
Nov 27, 20240.300.310.290.30--1.64%576,709
Nov 26, 20240.320.320.300.31--4.69%104,392
Nov 25, 20240.290.330.280.32-8.47%639,790
Nov 22, 20240.270.300.230.30-5.36%822,440
Nov 21, 20240.330.330.280.28--13.85%613,486
Nov 20, 20240.330.330.320.33--2.99%131,810
Nov 19, 20240.310.340.310.34-8.06%494,781
Nov 18, 20240.330.340.310.31--3.13%332,409
Nov 15, 20240.320.330.300.32-6.67%728,096
Nov 14, 20240.290.320.280.30-1.69%858,981
Nov 13, 20240.270.300.260.30-13.46%933,485
Nov 12, 20240.290.290.250.26--10.34%1,163,118
Nov 11, 20240.230.300.230.29-26.09%2,269,552
Nov 8, 20240.240.240.220.23-4.55%762,938
Nov 7, 20240.190.240.190.22-18.92%1,441,697
Nov 6, 20240.180.190.170.19-5.71%614,393
Nov 5, 20240.170.180.160.18-9.37%284,564
Nov 4, 20240.180.180.160.16--11.11%112,110
Nov 1, 20240.170.180.170.18-5.88%100,664
Oct 31, 20240.180.180.170.17--2.86%102,414
Oct 30, 20240.190.210.180.18--7.89%763,614
Oct 29, 20240.180.190.180.19-5.56%164,127
Oct 28, 20240.180.190.180.18-2.86%318,191
Oct 25, 20240.190.190.180.18--2.78%213,007
Oct 24, 20240.190.190.180.18--280,327
Oct 23, 20240.180.190.180.18-5.88%476,361
Oct 22, 20240.190.210.170.17--5.56%918,894
Oct 21, 20240.150.230.150.18-24.14%1,537,322
Oct 18, 20240.140.150.130.15-3.57%205,699
Oct 17, 20240.170.170.140.14--9.68%665,126
Oct 16, 20240.140.160.130.16-19.23%390,139
Oct 15, 20240.110.140.110.13-23.81%1,004,199
Oct 11, 20240.110.110.100.11-5.00%84,188
Oct 10, 20240.100.100.100.10--103,825
Oct 9, 20240.110.110.100.10--119,340
Oct 8, 20240.090.100.090.10-17.65%656,115
Oct 7, 20240.090.090.080.09--77,862
Oct 4, 20240.090.090.090.09--36,000
Oct 3, 20240.100.100.090.09--5.56%139,480
Oct 2, 20240.090.090.090.09-20.00%299,036
Oct 1, 20240.080.080.080.08--130,382
Sep 30, 20240.080.080.080.08--223,900
Sep 27, 20240.090.090.080.08--6.25%83,450
Sep 26, 20240.090.090.080.08--5.88%53,500
Sep 25, 20240.090.090.080.09--104,091
Sep 24, 20240.090.090.080.09--54,793
Sep 23, 20240.090.090.090.09--19,201
Sep 20, 20240.090.100.090.09--5.56%93,163
Sep 19, 20240.090.100.090.09-5.88%41,810
Sep 18, 20240.090.090.090.09--19,335
Sep 17, 20240.090.090.080.09--5.56%99,598
Sep 16, 20240.090.090.090.09--37,814
Sep 13, 20240.090.090.090.09--5.26%26,965
Sep 12, 20240.090.100.090.10--92,500
Sep 11, 20240.100.110.090.10-11.76%390,819
Sep 10, 20240.080.090.080.09-6.25%136,866
Sep 9, 20240.070.080.070.08-6.67%109,003
Sep 6, 20240.080.080.070.08--106,861
Sep 5, 20240.090.090.080.08--11.76%221,625
Sep 4, 20240.090.090.080.09-6.25%37,100
Sep 3, 20240.090.090.080.08--5.88%189,863
Aug 30, 20240.090.090.090.09--51,200
Aug 29, 20240.090.090.080.09--80,423
Aug 28, 20240.090.090.090.09--5.56%32,400