Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada · Delayed Price · Currency is CAD 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 |