Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada
· Delayed Price · Currency is CAD 0.215
0.00 (0.00%)
Feb 21, 2025, 2:38 PM EST
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | - | - | 53,224 |
| Feb 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -10.42% | 150,611 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | - | -2.04% | 72,322 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -7.55% | 186,973 |
| Feb 14, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | -3.64% | 39,117 |
| Feb 13, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 1.85% | 160,893 |
| Feb 12, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | 1.89% | 55,330 |
| Feb 11, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 1.92% | 27,930 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | - | 75,383 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 4.00% | 262,209 |
| Feb 6, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | -7.41% | 200,991 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 179,991 |
| Feb 4, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | - | 3.85% | 266,593 |
| Feb 3, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | - | 13.04% | 469,123 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.22% | 46,402 |
| Jan 30, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | - | 2.27% | 374,998 |
| Jan 29, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | - | 10.00% | 516,040 |
| Jan 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -11.11% | 459,780 |
| Jan 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.26% | 163,396 |
| Jan 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 78,142 |
| Jan 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -4.08% | 166,681 |
| Jan 22, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | - | -3.92% | 187,310 |
| Jan 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -5.56% | 186,894 |
| Jan 20, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | - | 3.85% | 52,065 |
| Jan 17, 2025 | 0.28 | 0.30 | 0.26 | 0.26 | - | -7.14% | 333,436 |
| Jan 16, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | - | 99,622 |
| Jan 15, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.45% | 140,771 |
| Jan 14, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | - | - | 218,516 |
| Jan 13, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | -6.45% | 122,467 |
| Jan 10, 2025 | 0.27 | 0.31 | 0.24 | 0.31 | - | 16.98% | 518,237 |
| Jan 9, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -8.62% | 156,174 |
| Jan 8, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -3.33% | 98,170 |
| Jan 7, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | - | 1.69% | 577,230 |
| Jan 6, 2025 | 0.29 | 0.33 | 0.28 | 0.30 | - | - | 1,035,343 |
| Jan 3, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | - | 9.26% | 311,361 |
| Jan 2, 2025 | 0.24 | 0.28 | 0.23 | 0.27 | - | 8.00% | 532,127 |
| Dec 31, 2024 | 0.24 | 0.25 | 0.21 | 0.25 | - | 11.11% | 58,946 |
| Dec 30, 2024 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 88,008 |
| Dec 27, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | - | -8.00% | 324,495 |
| Dec 24, 2024 | 0.25 | 0.25 | 0.22 | 0.25 | - | 4.17% | 43,062 |
| Dec 23, 2024 | 0.25 | 0.26 | 0.23 | 0.24 | - | 2.13% | 64,208 |
| Dec 20, 2024 | 0.25 | 0.27 | 0.23 | 0.24 | - | -2.08% | 135,315 |
| Dec 19, 2024 | 0.23 | 0.25 | 0.23 | 0.24 | - | 4.35% | 63,304 |
| Dec 18, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 151,297 |
| Dec 17, 2024 | 0.23 | 0.24 | 0.22 | 0.24 | - | 4.35% | 166,269 |
| Dec 16, 2024 | 0.24 | 0.25 | 0.23 | 0.23 | - | -6.12% | 89,794 |
| Dec 13, 2024 | 0.23 | 0.27 | 0.20 | 0.25 | - | -3.92% | 2,511,116 |
| Dec 12, 2024 | 0.29 | 0.29 | 0.26 | 0.26 | - | -10.53% | 333,644 |
| Dec 11, 2024 | 0.31 | 0.32 | 0.28 | 0.29 | - | -3.39% | 176,559 |
| Dec 10, 2024 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 254,219 |
| Dec 9, 2024 | 0.30 | 0.32 | 0.30 | 0.30 | - | -6.35% | 161,150 |
| Dec 6, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | - | 1.61% | 237,979 |
| Dec 5, 2024 | 0.32 | 0.33 | 0.31 | 0.31 | - | -4.62% | 271,567 |
| Dec 4, 2024 | 0.31 | 0.33 | 0.31 | 0.33 | - | 4.84% | 245,998 |
| Dec 3, 2024 | 0.31 | 0.33 | 0.30 | 0.31 | - | -3.13% | 251,602 |
| Dec 2, 2024 | 0.28 | 0.32 | 0.28 | 0.32 | - | 14.29% | 707,259 |
| Nov 29, 2024 | 0.30 | 0.30 | 0.28 | 0.28 | - | -5.08% | 291,717 |
| Nov 28, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | - | -1.67% | 222,085 |
| Nov 27, 2024 | 0.30 | 0.31 | 0.29 | 0.30 | - | -1.64% | 576,709 |
| Nov 26, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | - | -4.69% | 104,392 |
| Nov 25, 2024 | 0.29 | 0.33 | 0.28 | 0.32 | - | 8.47% | 639,790 |
| Nov 22, 2024 | 0.27 | 0.30 | 0.23 | 0.30 | - | 5.36% | 822,440 |
| Nov 21, 2024 | 0.33 | 0.33 | 0.28 | 0.28 | - | -13.85% | 613,486 |
| Nov 20, 2024 | 0.33 | 0.33 | 0.32 | 0.33 | - | -2.99% | 131,810 |
| Nov 19, 2024 | 0.31 | 0.34 | 0.31 | 0.34 | - | 8.06% | 494,781 |
| Nov 18, 2024 | 0.33 | 0.34 | 0.31 | 0.31 | - | -3.13% | 332,409 |
| Nov 15, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | - | 6.67% | 728,096 |
| Nov 14, 2024 | 0.29 | 0.32 | 0.28 | 0.30 | - | 1.69% | 858,981 |
| Nov 13, 2024 | 0.27 | 0.30 | 0.26 | 0.30 | - | 13.46% | 933,485 |
| Nov 12, 2024 | 0.29 | 0.29 | 0.25 | 0.26 | - | -10.34% | 1,163,118 |
| Nov 11, 2024 | 0.23 | 0.30 | 0.23 | 0.29 | - | 26.09% | 2,269,552 |
| Nov 8, 2024 | 0.24 | 0.24 | 0.22 | 0.23 | - | 4.55% | 762,938 |
| Nov 7, 2024 | 0.19 | 0.24 | 0.19 | 0.22 | - | 18.92% | 1,441,697 |
| Nov 6, 2024 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.71% | 614,393 |
| Nov 5, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | - | 9.37% | 284,564 |
| Nov 4, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 112,110 |
| Nov 1, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 100,664 |
| Oct 31, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 102,414 |
| Oct 30, 2024 | 0.19 | 0.21 | 0.18 | 0.18 | - | -7.89% | 763,614 |
| Oct 29, 2024 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 164,127 |
| Oct 28, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.86% | 318,191 |
| Oct 25, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.78% | 213,007 |
| Oct 24, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 280,327 |
| Oct 23, 2024 | 0.18 | 0.19 | 0.18 | 0.18 | - | 5.88% | 476,361 |
| Oct 22, 2024 | 0.19 | 0.21 | 0.17 | 0.17 | - | -5.56% | 918,894 |
| Oct 21, 2024 | 0.15 | 0.23 | 0.15 | 0.18 | - | 24.14% | 1,537,322 |
| Oct 18, 2024 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 205,699 |
| Oct 17, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | - | -9.68% | 665,126 |
| Oct 16, 2024 | 0.14 | 0.16 | 0.13 | 0.16 | - | 19.23% | 390,139 |
| Oct 15, 2024 | 0.11 | 0.14 | 0.11 | 0.13 | - | 23.81% | 1,004,199 |
| Oct 11, 2024 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 84,188 |
| Oct 10, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 103,825 |
| Oct 9, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 119,340 |
| Oct 8, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | - | 17.65% | 656,115 |
| Oct 7, 2024 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 77,862 |
| Oct 4, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 36,000 |
| Oct 3, 2024 | 0.10 | 0.10 | 0.09 | 0.09 | - | -5.56% | 139,480 |
| Oct 2, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20.00% | 299,036 |
| Oct 1, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 130,382 |
| Sep 30, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 223,900 |