Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada · Delayed Price · Currency is CAD 0.1600
-0.0050 (-3.03%)
May 21, 2026, 3:59 PM EST
Pharmala Biotech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | 10.00% | 846,506 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 123,793 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 14,940 |
| May 14, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 105,305 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 58,302 |
| May 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,911 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 20,820 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 7,948 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 151,778 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 31,202 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 244,569 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 34,433 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 77,658 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 97,038 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 75,228 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 156,276 |
| Apr 27, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 472,586 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 421,187 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 370,638 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 891,988 |
| Apr 21, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -13.89% | 2,006,870 |
| Apr 20, 2026 | 0.13 | 0.20 | 0.13 | 0.18 | 0.18 | 80.00% | 2,978,382 |
| Apr 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 25,188 |
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,011 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 12,150 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 19,346 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 39,614 |
| Apr 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 7,372 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 174,732 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 131,330 |
| Apr 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 26,799 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 25,431 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 50,611 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 47,575 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 31,151 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 16,987 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 125,957 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 19,300 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,590 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 1,555 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 48,300 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 101,328 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 17,377 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 7,165 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 26,058 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 61,700 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 45,528 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,370 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 43,306 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 94,341 |