Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada · Delayed Price · Currency is CAD 0.2650
0.00 (0.00%)
Sep 18, 2026, 3:59 PM EST
Pharmala Biotech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 41,199 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 68,428 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 141,751 |
| Sep 15, 2026 | 0.29 | 0.30 | 0.25 | 0.25 | 0.25 | -19.67% | 831,657 |
| Sep 14, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -6.15% | 113,776 |
| Sep 11, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 361,591 |
| Sep 10, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 16.36% | 1,013,911 |
| Sep 9, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 572,831 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 12.77% | 87,839 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.44% | 189,322 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 45,654 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 51,114 |
| Sep 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 29,555 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 134,866 |
| Aug 28, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -4.17% | 150,305 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 128,409 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 335,160 |
| Aug 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 183,673 |
| Aug 24, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 265,968 |
| Aug 21, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 15.22% | 824,870 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 6.98% | 357,949 |
| Aug 19, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 16.22% | 594,367 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 79,550 |
| Aug 17, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 199,853 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.76% | 415,511 |
| Aug 13, 2026 | 0.17 | 0.23 | 0.17 | 0.21 | 0.21 | 20.59% | 1,269,522 |
| Aug 12, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 139,256 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 437,629 |
| Aug 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 288,913 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 79,019 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,846 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,543 |
| Aug 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 110,700 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 73,848 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 193,525 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 66,410 |
| Jul 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 43,042 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 85,072 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 82,024 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 111,600 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 35,600 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -3.23% | 210,817 |
| Jul 20, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 123,070 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 85,924 |
| Jul 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 216,821 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,986 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 17,763 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 115,418 |
| Jul 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 5,137 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 12,600 |