Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1450
+0.0050 (3.57%)
Apr 25, 2025, 3:59 PM EDT

Pharmala Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 20250.190.200.190.20-5.26%36,430
Mar 21, 20250.200.200.190.19--2.56%62,648
Mar 20, 20250.190.200.180.20-2.63%162,547
Mar 19, 20250.190.190.180.19-2.70%36,800
Mar 18, 20250.190.190.180.19--2.63%18,180
Mar 17, 20250.190.200.180.19-8.57%98,145
Mar 14, 20250.190.190.180.18--63,115
Mar 13, 20250.180.190.180.18--2.78%47,893
Mar 12, 20250.200.200.180.18--9,363
Mar 11, 20250.190.200.170.18--77,650
Mar 10, 20250.200.200.180.18-2.86%190,111
Mar 7, 20250.190.190.180.18--2.78%40,543
Mar 6, 20250.180.190.180.18--5.26%62,777
Mar 5, 20250.180.200.180.19-8.57%67,059
Mar 4, 20250.170.180.160.18-9.37%124,434
Mar 3, 20250.180.190.160.16--11.11%301,049
Feb 28, 20250.200.200.170.18--166,614
Feb 27, 20250.190.190.160.18--2.70%542,355
Feb 26, 20250.190.190.180.19--2.63%176,611
Feb 25, 20250.180.200.170.19--2.56%380,019
Feb 24, 20250.220.220.190.20--9.30%235,353
Feb 21, 20250.210.230.210.22--53,224
Feb 20, 20250.240.240.220.22--10.42%150,611
Feb 19, 20250.270.270.230.24--2.04%72,322
Feb 18, 20250.250.260.250.25--7.55%186,973
Feb 14, 20250.260.280.260.27--3.64%39,117
Feb 13, 20250.270.280.260.28-1.85%160,893