PHC Holdings Corporation (PHCCF)
OTCMKTS · Delayed Price · Currency is USD
8.91
-0.35 (-3.78%)
At close: Oct 12, 2026
PHCCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.51 | 9.51 | 8.91 | 8.91 | 8.91 | -3.78% | 15,400 |
| Oct 9, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -13.30% | 2,700 |
| Sep 30, 2026 | 9.62 | 10.68 | 9.26 | 10.68 | 10.68 | 14.16% | 1,300 |
| Aug 27, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 26.25% | 1,000 |
| Mar 30, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 15.42% | 100 |
| Mar 20, 2026 | 6.41 | 6.42 | 6.28 | 6.42 | 6.42 | -9.45% | 8,300 |
| Nov 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 9.08% | 1,000 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.80% | 166 |
| Aug 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 17.89% | 200 |
| Jul 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -6.71% | 414 |
| Jul 16, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.07% | 414 |
| Nov 21, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | -1.10% | 7,500 |
| Nov 20, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.59% | 100 |
| Nov 18, 2024 | 6.21 | 6.32 | 6.00 | 6.13 | 6.13 | -9.85% | 44,605 |
| Oct 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -11.34% | 200 |
| Sep 6, 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 5.21% | 6,000 |
| Jul 12, 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.28% | 3,000 |
| Jun 24, 2024 | 7.17 | 7.27 | 7.17 | 7.27 | 7.27 | 1.25% | 1,100 |
| May 17, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -11.36% | 2,000 |
| Apr 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -28.32% | 490 |
| Jul 3, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 100 |
| May 30, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 6.53% | 100 |
| May 9, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% | 6,300 |