PharmaTher Holdings Ltd. (CSE:PHRM)
 0.1150
 +0.0050 (4.55%)
  Oct 31, 2025, 2:45 PM EDT
PharmaTher Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 | 
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 149,385 | 
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 211,688 | 
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 251,167 | 
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 42,133 | 
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 916,770 | 
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 45,485 | 
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 35,857 | 
| Oct 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 107,254 | 
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.79% | 449,139 | 
| Oct 16, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -6.45% | 434,962 | 
| Oct 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 434,290 | 
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 349,973 | 
| Oct 10, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 1,271,255 | 
| Oct 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 668,035 | 
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 218,675 | 
| Oct 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -14.63% | 642,667 | 
| Oct 6, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -4.65% | 339,262 | 
| Oct 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 292,432 | 
| Oct 2, 2025 | 0.20 | 0.21 | 0.17 | 0.21 | 0.21 | 13.51% | 1,992,005 | 
| Oct 1, 2025 | 0.30 | 0.32 | 0.19 | 0.19 | 0.19 | -50.00% | 2,819,276 | 
| Sep 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 72,482 | 
| Sep 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 52,949 | 
| Sep 26, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 40,564 | 
| Sep 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 90,728 | 
| Sep 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 37,200 | 
| Sep 23, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 54,079 | 
| Sep 22, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 31,688 | 
| Sep 19, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 104,447 | 
| Sep 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.30% | 30,268 | 
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 2,955 | 
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.80% | 74,253 | 
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.72% | 461,038 | 
| Sep 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.70% | 18,350 | 
| Sep 11, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 79,500 | 
| Sep 10, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | - | 122,768 | 
| Sep 9, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 155,613 | 
| Sep 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 19,850 | 
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 51,260 | 
| Sep 4, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -1.30% | 119,277 | 
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.05% | 223,699 | 
| Sep 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 89,073 | 
| Aug 29, 2025 | 0.39 | 0.41 | 0.36 | 0.38 | 0.38 | 2.70% | 230,601 | 
| Aug 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.90% | 166,509 | 
| Aug 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 155,292 | 
| Aug 26, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 1.30% | 277,196 | 
| Aug 25, 2025 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -3.75% | 549,386 | 
| Aug 22, 2025 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | 1.27% | 226,500 | 
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.60% | 118,649 | 
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.94% | 186,285 |