PharmaTher Holdings Ltd. (CSE:PHRM)
Canada
· Delayed Price · Currency is CAD 0.2200
0.00 (0.00%)
Mar 28, 2025, 3:32 PM EST
PharmaTher Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 57,406 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 59,400 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,145 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 9,500 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 40,000 |
| Mar 24, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 4.76% | 131,110 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Mar 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 26,000 |
| Mar 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 4.76% | 120,927 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.44% | 14,178 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 53,575 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.11% | 3,500 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.13% | 10,007 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 1,000 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 44,050 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -9.52% | 4,500 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | - | 10.53% | 3,150 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 13,800 |
| Mar 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -6.98% | 3,500 |
| Mar 4, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 4.88% | 56,551 |
| Mar 3, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | - | 62,300 |
| Feb 28, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | -2.38% | 124,810 |
| Feb 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 2.44% | 107,980 |
| Feb 26, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | - | - | 65,521 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 13,752 |
| Feb 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 62,631 |
| Feb 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 8,502 |
| Feb 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 21,000 |
| Feb 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 60,430 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 7,000 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 2,777 |
| Feb 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,400 |
| Feb 12, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -2.38% | 94,800 |
| Feb 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 5.00% | 131,700 |
| Feb 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 84,420 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 100,907 |
| Feb 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.38% | 105,900 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | - | 47,452 |
| Feb 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | - | 42,228 |
| Feb 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 14,768 |
| Jan 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 10,500 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 500 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jan 28, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -4.55% | 55,617 |
| Jan 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 3,210 |
| Jan 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 24,298 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 4,000 |
| Jan 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 2.27% | 99,753 |
| Jan 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 4.76% | 68,000 |
| Jan 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |