Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0050 (4.55%)
Sep 8, 2025, 9:58 AM EDT
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -15.38% | 531,662 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 121,500 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | - | 90,100 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 16,000 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 21,450 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 63,454 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 28,000 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 4.00% | 90,878 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.85% | 78,640 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 10,227 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 254,121 |
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.85% | 92,462 |
| Aug 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 62,500 |
| Aug 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 80,088 |
| Aug 15, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 8.00% | 144,662 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.41% | 375,965 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 173,200 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | -3.45% | 473,804 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 277,705 |
| Aug 8, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | - | -3.57% | 254,027 |
| Aug 7, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | - | -9.68% | 558,360 |
| Aug 6, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | - | 24.00% | 1,442,260 |
| Aug 5, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 25.00% | 456,535 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 22,035 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 38,596 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 287,388 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 5.00% | 245,560 |
| Jul 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -4.76% | 742,601 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 51,048 |
| Jul 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 359,500 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 33,400 |
| Jul 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 38,000 |
| 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 |