Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
+0.0150 (16.67%)
Jun 5, 2025, 3:59 PM EDT

Pharmala Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.100.100.090.09--5.26%274,882
Jun 3, 20250.100.100.090.10-5.56%511,857
Jun 2, 20250.110.110.090.09--10.00%848,966
May 30, 20250.110.110.090.10--4.76%1,228,703
May 29, 20250.120.120.100.11--12.50%1,486,671
May 28, 20250.120.120.120.12--4.00%68,629
May 27, 20250.130.130.120.13--108,266
May 26, 20250.140.140.130.13--3.85%472,373
May 23, 20250.140.140.110.13--285,344
May 22, 20250.140.140.130.13--3.70%89,684
May 21, 20250.140.140.140.14--8,251
May 20, 20250.140.150.140.14--3.57%234,713
May 16, 20250.140.140.130.14-7.69%147,552
May 15, 20250.130.140.130.13--11,766
May 14, 20250.140.140.130.13--10.34%60,735
May 13, 20250.140.150.140.15--3.33%24,475
May 12, 20250.160.160.140.15--110,598
May 9, 20250.130.150.130.15-15.38%97,056
May 8, 20250.140.140.130.13--7.14%233,566
May 7, 20250.160.160.140.14--6.67%96,400
May 6, 20250.160.160.150.15--3.23%12,612
May 5, 20250.160.160.150.16--6.06%20,622
May 2, 20250.160.170.160.17-10.00%225,819
May 1, 20250.160.160.150.15--3.23%20,750
Apr 30, 20250.160.160.150.16--6.06%15,913
Apr 29, 20250.150.170.150.17-13.79%49,197
Apr 28, 20250.150.150.150.15--6,800
Apr 25, 20250.140.150.140.15-3.57%55,727
Apr 24, 20250.140.140.140.14--89,240
Apr 23, 20250.150.160.140.14--3.45%62,700
Apr 22, 20250.160.160.150.15--6.45%145,500
Apr 21, 20250.160.160.160.16--3.13%101,049
Apr 17, 20250.160.160.150.16-3.23%16,821
Apr 16, 20250.160.160.150.16--3.13%29,854
Apr 15, 20250.160.160.160.16-3.23%28,300
Apr 14, 20250.150.170.150.16--6.06%30,821
Apr 11, 20250.170.180.160.17--2.94%113,259
Apr 10, 20250.180.180.170.17-6.25%50,000
Apr 9, 20250.170.170.160.16--1,500
Apr 8, 20250.160.180.160.16-6.67%123,203
Apr 7, 20250.160.170.150.15--11.76%38,170
Apr 4, 20250.170.180.150.17-3.03%210,321
Apr 3, 20250.170.170.160.17--56,023
Apr 2, 20250.160.170.150.17-3.13%227,025
Apr 1, 20250.170.170.160.16-6.67%124,046
Mar 31, 20250.170.180.150.15--11.76%135,030
Mar 28, 20250.180.180.160.17--5.56%52,706
Mar 27, 20250.180.190.170.18-5.88%45,964
Mar 26, 20250.180.190.170.17--5.56%44,041
Mar 25, 20250.190.190.180.18--10.00%148,605