Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Dec 5, 2025, 3:59 PM EST
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 69,777 |
| Dec 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 45,504 |
| Dec 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 189,889 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 55,970 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 258,338 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 215,606 |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 12,000 |
| Nov 26, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -4.76% | 934,606 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 128,458 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 227,385 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 47,263 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 56,615 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 102,272 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,976 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 38,692 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 88,100 |
| Nov 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 244,765 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,900 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 116,824 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 181,003 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 84,157 |
| Nov 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 85,000 |
| Nov 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 88,935 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 118,800 |
| Oct 31, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 166,491 |
| Oct 30, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 300,347 |
| Oct 29, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 803,203 |
| Oct 28, 2025 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 27.27% | 1,814,810 |
| Oct 27, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 501,490 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 363,926 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 154,461 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,049 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 115,500 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 107,900 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,196 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 88,190 |
| Oct 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 152,510 |
| Oct 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 78,359 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 258,394 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 119,482 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 73,750 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 355,125 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 65,348 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,600 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 140,170 |
| Oct 1, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 293,105 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 24,007 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 58,517 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 27,100 |