Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.1100
-0.0100 (-8.33%)
Oct 10, 2025, 12:40 PM EDT

Pharmala Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.120.120.110.120.12-119,482
Oct 8, 20250.120.120.120.120.12-73,750
Oct 7, 20250.120.120.120.120.124.35%355,125
Oct 6, 20250.130.130.120.120.12-4.17%65,348
Oct 3, 20250.120.120.120.120.12-10,600
Oct 2, 20250.120.120.120.120.12-4.00%140,170
Oct 1, 20250.120.130.110.130.134.17%293,105
Sep 30, 20250.120.120.120.120.124.35%24,007
Sep 29, 20250.120.120.110.120.12-8.00%58,517
Sep 26, 20250.130.130.120.130.134.17%27,100
Sep 25, 20250.120.130.120.120.124.35%145,506
Sep 24, 20250.120.120.110.120.12-43,500
Sep 23, 20250.110.120.110.120.124.55%164,515
Sep 22, 20250.110.110.110.110.11-4.35%118,655
Sep 19, 20250.120.120.120.120.124.55%50,255
Sep 18, 20250.110.110.110.110.11-21,500
Sep 17, 20250.110.110.110.110.11-69,800
Sep 16, 20250.120.120.110.110.11-8.33%44,565
Sep 15, 20250.110.120.110.120.129.09%177,438
Sep 12, 20250.110.110.110.110.114.76%46,500
Sep 11, 20250.110.110.110.110.11-102,725
Sep 10, 20250.110.110.110.110.11-241,601
Sep 9, 20250.110.120.110.110.11-4.55%225,042
Sep 8, 20250.120.120.110.110.11-304,489
Sep 5, 20250.130.130.110.110.11-12.00%531,662
Sep 4, 20250.130.130.130.130.13-7.41%121,500
Sep 3, 20250.140.140.140.140.143.85%90,100
Sep 2, 20250.130.130.130.130.13-3.70%16,000
Aug 29, 20250.130.140.130.140.148.00%21,450
Aug 28, 20250.130.130.130.130.13-3.85%63,454
Aug 27, 20250.130.130.130.130.134.00%28,000
Aug 26, 20250.130.130.130.130.13-90,878
Aug 25, 20250.130.140.130.130.13-3.85%78,640
Aug 22, 20250.130.130.130.130.134.00%10,227
Aug 21, 20250.130.130.120.130.13-254,121
Aug 20, 20250.130.140.130.130.13-3.85%92,462
Aug 19, 20250.130.140.130.130.13-62,500
Aug 18, 20250.130.130.130.130.13-3.70%80,088
Aug 15, 20250.130.140.120.140.143.85%144,662
Aug 14, 20250.120.130.120.130.13-3.70%375,965
Aug 13, 20250.140.140.130.140.143.85%173,200
Aug 12, 20250.130.130.130.130.13-10.34%473,804
Aug 11, 20250.140.150.140.150.157.41%277,705
Aug 8, 20250.140.150.130.140.14-3.57%254,027
Aug 7, 20250.150.150.140.140.14-6.67%558,360
Aug 6, 20250.140.160.130.150.1520.00%1,442,260
Aug 5, 20250.100.130.100.130.1325.00%456,535
Aug 1, 20250.100.100.100.100.10-22,035
Jul 31, 20250.110.110.100.100.10-4.76%38,596
Jul 30, 20250.110.110.110.110.11-287,388