Pharmala Biotech Holdings Inc. (CSE:MDMA)
 0.1150
 +0.0050 (4.55%)
  Oct 31, 2025, 1:13 PM EDT
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.12 | -12.00% | 300,347 | 
| Oct 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 803,203 | 
| Oct 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.73% | 1,814,810 | 
| Oct 27, 2025 | 0.11 | 0.11 | 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 | -4.35% | 33,049 | 
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 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 | 0.12 | 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 | - | 73,750 | 
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 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 | 0.12 | 0.12 | 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 | 
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 145,506 | 
| Sep 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 43,500 | 
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 164,515 | 
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 118,655 | 
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 50,255 | 
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,500 | 
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 69,800 | 
| Sep 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 44,565 | 
| Sep 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 177,438 | 
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 46,500 | 
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 102,725 | 
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 241,601 | 
| Sep 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 225,042 | 
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 304,489 | 
| Sep 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 531,662 | 
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 121,500 | 
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 90,100 | 
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 16,000 | 
| Aug 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 21,450 | 
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 63,454 | 
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 28,000 | 
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 90,878 | 
| Aug 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 78,640 | 
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 10,227 | 
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 254,121 | 
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 92,462 |