PharmaTher Holdings Ltd. (CSE:PHRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.2050
+0.0200 (10.81%)
Apr 25, 2025, 3:59 PM EDT

PharmaTher Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.190.210.190.21-10.81%9,400
Apr 24, 20250.190.190.190.19--700
Apr 23, 20250.190.190.180.19-2.78%39,500
Apr 22, 20250.210.220.180.18--5.26%97,410
Apr 21, 20250.200.200.190.19--11.63%5,000
Apr 17, 20250.210.220.210.22-4.88%10,500
Apr 16, 20250.220.220.200.21--67,381
Apr 15, 20250.210.220.210.21-2.50%30,615
Apr 14, 20250.210.210.200.20--4.76%49,500
Apr 11, 20250.190.210.190.21-10.53%12,277
Apr 10, 20250.190.190.190.19-2.70%11,250
Apr 9, 20250.160.190.160.19-2.78%85,887
Apr 8, 20250.170.190.170.18-2.86%7,400
Apr 7, 20250.180.180.180.18--5.41%26,000
Apr 4, 20250.190.200.180.19-2.78%123,660
Apr 3, 20250.210.210.180.18--14.29%13,463
Apr 2, 20250.210.210.200.21--18,563
Apr 1, 20250.210.210.210.21--4,300
Mar 31, 20250.210.210.210.21--4.55%57,406
Mar 28, 20250.220.220.220.22--59,400
Mar 27, 20250.220.220.220.22--2,145
Mar 26, 20250.220.220.220.22--9,500
Mar 25, 20250.220.220.220.22--40,000
Mar 24, 20250.210.220.200.22-4.76%131,110
Mar 21, 20250.210.210.210.21---
Mar 20, 20250.220.220.210.21--4.55%26,000
Mar 19, 20250.210.220.210.22-4.76%120,927
Mar 18, 20250.210.210.210.21-2.44%14,178
Mar 17, 20250.200.210.200.21-2.50%53,575
Mar 14, 20250.190.200.190.20-8.11%3,500
Mar 13, 20250.190.190.190.19--5.13%10,007
Mar 12, 20250.200.200.200.20--2.50%1,000
Mar 11, 20250.200.200.200.20-5.26%44,050
Mar 10, 20250.200.200.190.19--9.52%4,500
Mar 7, 20250.210.210.190.21-10.53%3,150
Mar 6, 20250.200.200.190.19--5.00%13,800
Mar 5, 20250.210.210.200.20--6.98%3,500
Mar 4, 20250.190.220.190.22-4.88%56,551
Mar 3, 20250.220.230.210.21--62,300
Feb 28, 20250.200.220.200.21--2.38%124,810
Feb 27, 20250.200.220.200.21-2.44%107,980
Feb 26, 20250.210.230.200.21--65,521
Feb 25, 20250.210.210.210.21-2.50%13,752
Feb 24, 20250.200.210.200.20--2.44%62,631
Feb 21, 20250.200.210.200.21--8,502
Feb 20, 20250.200.210.200.21--21,000
Feb 19, 20250.200.210.200.21-2.50%60,430
Feb 18, 20250.210.210.200.20--7,000
Feb 14, 20250.200.200.200.20--2.44%2,777
Feb 13, 20250.210.210.210.21--1,400