Pharmala Biotech Holdings Inc. (MDXXF)
OTCMKTS · Delayed Price · Currency is USD
0.1569
-0.0117 (-6.94%)
Aug 31, 2026, 9:42 AM EST
MDXXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.94% | 4,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.38% | 3,500 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.91% | 1,000 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.22% | 5,180 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.68% | 18,000 |
| Aug 27, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.98% | 21,879 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.92% | 51,500 |
| Aug 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.65% | 28,062 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.18% | 2,050 |
| Aug 21, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 12.35% | 52,477 |
| Aug 20, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.97% | 69,100 |
| Aug 19, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.24% | 85,000 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.54% | 16,000 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -1.43% | 61,000 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.36% | 64,155 |
| Aug 13, 2026 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | 15.31% | 12,210 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.70% | 5,000 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.69% | 1,500 |
| Aug 4, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 6.31% | 7,517 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.44% | 500 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.49% | 11,500 |
| Jul 29, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.43% | 8,050 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.42% | 92,810 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.31% | 100 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.35% | 81,000 |
| Jul 23, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 9.80% | 93,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.19% | 19,400 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 5.69% | 8,700 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.08% | 1,700 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 20.85% | 25,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.79% | 6,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.74% | 10,000 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.20% | 7,700 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 1,025 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.66% | 5,000 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.97% | 1,000 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.30% | 7,700 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.66% | 2,450 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 1,300 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 195,500 |
| Jun 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -1.61% | 1,400 |
| Jun 11, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 9.50% | 102,100 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -17.60% | 2,650 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 8.32% | 13,700 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.57% | 700 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.76% | 32,700 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.79% | 25,193 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.26% | 129,520 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.02% | 20,230 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.86% | 3,900 |