Pharmala Biotech Holdings Inc. (CSE:MDMA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 274,882 |
| Jun 3, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 511,857 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 848,966 |
| May 30, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -4.76% | 1,228,703 |
| May 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | -12.50% | 1,486,671 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 68,629 |
| May 27, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 108,266 |
| May 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.85% | 472,373 |
| May 23, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | - | - | 285,344 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 89,684 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 8,251 |
| May 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.57% | 234,713 |
| May 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 147,552 |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 11,766 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 60,735 |
| May 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 24,475 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 110,598 |
| May 9, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 15.38% | 97,056 |
| May 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 233,566 |
| May 7, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 96,400 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 12,612 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -6.06% | 20,622 |
| May 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 225,819 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 20,750 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -6.06% | 15,913 |
| Apr 29, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 13.79% | 49,197 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 6,800 |
| Apr 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 55,727 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 89,240 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -3.45% | 62,700 |
| Apr 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 145,500 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 101,049 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.23% | 16,821 |
| Apr 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -3.13% | 29,854 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 28,300 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | -6.06% | 30,821 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | - | -2.94% | 113,259 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | 6.25% | 50,000 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 1,500 |
| Apr 8, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | 6.67% | 123,203 |
| Apr 7, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | - | -11.76% | 38,170 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | - | 3.03% | 210,321 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 56,023 |
| Apr 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | 3.13% | 227,025 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 6.67% | 124,046 |
| 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 |