Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada · Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jul 21, 2025, 3:00 PM EDT
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 195,788 |
| Jul 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.26% | 57,927 |
| Jul 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 137,059 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 49,700 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jul 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 139,194 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 76,400 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 434,637 |
| Jul 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 23,500 |
| Jul 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 165,855 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 231,739 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 65,731 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 55,206 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.70% | 28,841 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 201,185 |
| Jun 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 15.79% | 318,112 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | 5.56% | 96,267 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.26% | 112,445 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 104,126 |
| Jun 23, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | - | 733,482 |
| Jun 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 277,224 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 68,679 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 280,807 |
| Jun 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 351,865 |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 12,700 |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 57,911 |
| Jun 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 53,500 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 48,260 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 33,040 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 136,578 |
| Jun 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 124,200 |
| Jun 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 16.67% | 535,467 |
| 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 |