Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0100 (-5.56%)
Mar 28, 2025, 3:59 PM EST
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | - | -11.76% | 135,030 |
| Mar 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.56% | 52,706 |
| Mar 27, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 5.88% | 45,964 |
| Mar 26, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -5.56% | 44,041 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 148,605 |
| Mar 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 36,430 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 62,648 |
| Mar 20, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 2.63% | 162,547 |
| Mar 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 36,800 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 18,180 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | 8.57% | 98,145 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 63,115 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -2.78% | 47,893 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 9,363 |
| Mar 11, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | - | - | 77,650 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | 2.86% | 190,111 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.78% | 40,543 |
| Mar 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -5.26% | 62,777 |
| Mar 5, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 8.57% | 67,059 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 9.37% | 124,434 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | - | -11.11% | 301,049 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | - | - | 166,614 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | - | -2.70% | 542,355 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | -2.63% | 176,611 |
| Feb 25, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | - | -2.56% | 380,019 |
| Feb 24, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | - | -9.30% | 235,353 |
| Feb 21, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | - | 53,224 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -10.42% | 150,611 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | - | -2.04% | 72,322 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -7.55% | 186,973 |
| Feb 14, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | -3.64% | 39,117 |
| Feb 13, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 1.85% | 160,893 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.89% | 55,330 |
| Feb 11, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 1.92% | 27,930 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 75,383 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 4.00% | 262,209 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -7.41% | 200,991 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 179,991 |
| Feb 4, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | - | 3.85% | 266,593 |
| Feb 3, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | - | 13.04% | 469,123 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 46,402 |
| Jan 30, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | - | 2.27% | 374,998 |
| Jan 29, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | - | 10.00% | 516,040 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.11% | 459,780 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 163,396 |
| Jan 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 78,142 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -4.08% | 166,681 |
| Jan 22, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | - | -3.92% | 187,310 |
| Jan 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -5.56% | 186,894 |
| Jan 20, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 52,065 |