Skip to main content
logo
PharmaTher Holdings Ltd. (PHRRF)
OTCMKTS · Delayed Price · Currency is USD
0.0850
+0.0030 (3.66%)
Dec 1, 2025, 9:30 AM EST

PharmaTher Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20250.080.090.080.080.083.30%103,849
Nov 28, 20250.090.090.080.080.08-5.65%143,420
Nov 26, 20250.090.090.080.090.09-3.67%578,019
Nov 25, 20250.090.090.090.090.09-4.05%27,000
Nov 24, 20250.100.100.080.090.09-1.47%491,999
Nov 21, 20250.100.100.100.100.10-7.21%82,501
Nov 20, 20250.100.100.100.100.105.45%126,689
Nov 19, 20250.110.110.100.100.10-7.42%467,152
Nov 18, 20250.100.110.100.110.117.14%684,057
Nov 17, 20250.120.120.100.100.10-9.17%1,026,333
Nov 14, 20250.110.120.110.110.11-8.09%365,004
Nov 13, 20250.090.120.090.120.1234.29%1,808,791
Nov 12, 20250.090.090.080.090.091.74%337,315
Nov 11, 20250.080.090.080.090.090.35%398,730
Nov 10, 20250.110.110.080.090.093.88%379,901
Nov 7, 20250.080.100.070.080.085.23%292,051
Nov 6, 20250.080.080.080.080.081.16%162,644
Nov 5, 20250.070.080.070.080.083.33%67,000
Nov 4, 20250.070.080.070.080.08-5.66%452,686
Nov 3, 20250.090.090.080.080.08-2.21%68,799
Oct 31, 20250.080.090.080.080.08-0.73%607,761
Oct 30, 20250.090.090.080.080.08-0.61%83,785
Oct 29, 20250.080.090.080.080.08-9.75%71,790
Oct 28, 20250.080.090.080.090.0910.40%34,472
Oct 27, 20250.070.090.070.080.08-1.55%194,430
Oct 24, 20250.080.090.080.080.081.08%74,822
Oct 23, 20250.090.100.080.080.08-7.05%904,775
Oct 22, 20250.100.100.090.090.09-7.84%96,329
Oct 21, 20250.100.100.090.100.103.97%134,250
Oct 20, 20250.090.110.090.090.090.11%185,208
Oct 17, 20250.110.110.090.090.09-4.21%1,557,949
Oct 16, 20250.100.120.090.100.10-8.21%1,250,257
Oct 15, 20250.120.120.110.110.11-5.78%358,411
Oct 14, 20250.110.130.100.110.11-12.25%503,140
Oct 13, 20250.120.140.110.130.1312.46%132,500
Oct 10, 20250.110.120.100.110.115.95%1,225,115
Oct 9, 20250.120.120.100.110.11-8.66%734,169
Oct 8, 20250.140.140.120.120.12-9.38%894,274
Oct 7, 20250.120.140.120.130.13-3.92%621,662
Oct 6, 20250.150.160.130.140.14-12.37%601,715
Oct 3, 20250.160.170.140.150.151.58%535,496
Oct 2, 20250.160.160.120.150.1510.55%2,640,157
Oct 1, 20250.280.280.120.140.14-48.62%5,642,512
Sep 30, 20250.270.290.270.270.270.98%109,164
Sep 29, 20250.290.290.270.270.27-4.16%138,762
Sep 26, 20250.300.300.270.280.282.41%103,275
Sep 25, 20250.270.280.270.270.273.85%272,548
Sep 24, 20250.260.270.260.260.26-0.04%179,022
Sep 23, 20250.280.280.260.260.26-2.22%166,084
Sep 22, 20250.270.270.260.270.270.38%118,758