Skip to main content
logo
PharmaTher Holdings Ltd. (CSE:PHRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
At close: Feb 27, 2026

PharmaTher Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.080.080.080.08-6.25%176,077
Feb 26, 20260.080.080.080.080.08-42,200
Feb 25, 20260.090.090.080.080.08-10,000
Feb 24, 20260.080.080.080.080.08-10,000
Feb 20, 20260.080.080.080.080.08-5.88%55,621
Feb 19, 20260.090.090.090.090.0913.33%1,000
Feb 18, 20260.080.080.080.080.08-11.76%27,100
Feb 17, 20260.090.090.090.090.09-2,501
Feb 13, 20260.090.090.090.090.09-5.56%46,030
Feb 12, 20260.090.090.090.090.09-7,000
Feb 11, 20260.090.090.090.090.09-5,575
Feb 10, 20260.080.090.080.090.0920.00%134,700
Feb 9, 20260.080.080.080.080.08-6.25%43,150
Feb 6, 20260.090.090.080.080.08-5.88%120,500
Feb 5, 20260.090.090.090.090.09-10.53%40,825
Feb 4, 20260.090.100.090.100.105.56%26,000
Feb 3, 20260.090.090.090.090.09-5.26%105,174
Feb 2, 20260.090.100.090.100.105.56%66,100
Jan 30, 20260.090.090.090.090.09-10,100
Jan 29, 20260.090.090.090.090.09-5.26%5,768
Jan 28, 20260.100.100.100.100.10-29,100
Jan 27, 20260.100.100.090.100.10-57,500
Jan 23, 20260.100.100.100.100.105.56%23,877
Jan 21, 20260.090.100.090.090.095.88%339,900
Jan 20, 20260.090.090.090.090.09-5.56%95,980
Jan 19, 20260.090.090.090.090.09-98,577
Jan 16, 20260.090.090.090.090.09-6,077
Jan 15, 20260.100.100.090.090.09-5.26%132,188
Jan 14, 20260.090.100.090.100.105.56%65,253
Jan 13, 20260.100.100.090.090.09-5.26%100,970
Jan 12, 20260.100.100.100.100.10-48,382
Jan 9, 20260.100.100.090.100.10-5.00%216,599
Jan 8, 20260.100.100.100.100.10-75,600
Jan 7, 20260.100.100.100.100.10-9,000
Jan 6, 20260.100.110.100.100.10-4.76%15,000
Jan 5, 20260.100.110.100.110.115.00%54,473
Jan 2, 20260.100.100.100.100.10-4.76%10,231
Dec 31, 20250.110.110.100.110.11-4.55%117,577
Dec 30, 20250.100.110.100.110.1110.00%26,077
Dec 29, 20250.110.110.100.100.10-4.76%68,000
Dec 24, 20250.110.110.110.110.115.00%12,000
Dec 23, 20250.110.110.100.100.10-4.76%84,000
Dec 22, 20250.110.110.100.110.11-206,316
Dec 19, 20250.110.110.110.110.11-20,500
Dec 18, 20250.110.110.110.110.11-51,600
Dec 17, 20250.110.110.110.110.11-4.55%2,000
Dec 16, 20250.110.110.110.110.11-10,500
Dec 15, 20250.110.110.110.110.11-31,710
Dec 12, 20250.120.120.110.110.11-4.35%184,510
Dec 11, 20250.120.120.120.120.12-4.17%600