PharmaTher Holdings Ltd. (PHRRF)
OTCMKTS · Delayed Price · Currency is USD
0.1125
-0.0157 (-12.21%)
Oct 14, 2025, 3:59 PM EDT
PharmaTher Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -18.06% | 76,990 |
| Oct 13, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 12.41% | 132,500 |
| Oct 10, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.95% | 1,225,115 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.66% | 734,169 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -9.38% | 894,274 |
| Oct 7, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.92% | 621,662 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -12.38% | 601,715 |
| Oct 3, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | 1.59% | 535,496 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | 10.55% | 2,640,157 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.12 | 0.14 | 0.14 | -48.61% | 5,642,512 |
| Sep 30, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.96% | 109,164 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.16% | 138,762 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | 2.41% | 103,275 |
| Sep 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 272,548 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.04% | 179,022 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -2.22% | 166,084 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 118,758 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -4.06% | 141,005 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.11% | 173,178 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.62% | 103,763 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.56% | 143,223 |
| Sep 15, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 2.08% | 248,262 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.96% | 190,400 |
| Sep 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 130,999 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | -0.51% | 454,330 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.73% | 246,365 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.29% | 95,212 |
| Sep 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.07% | 122,717 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.52% | 160,848 |
| Sep 3, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.43% | 711,440 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -3.52% | 290,885 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | 4.04% | 434,285 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 298,871 |
| Aug 27, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 3.83% | 255,900 |
| Aug 26, 2025 | 0.31 | 0.33 | 0.27 | 0.28 | 0.28 | -3.02% | 358,507 |
| Aug 25, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | -0.81% | 352,118 |
| Aug 22, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | 0.82% | 329,411 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.41% | 152,073 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.37% | 314,144 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -4.30% | 628,822 |
| Aug 18, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | 0.28 | -10.58% | 620,802 |
| Aug 15, 2025 | 0.35 | 0.35 | 0.29 | 0.31 | 0.31 | -5.45% | 748,649 |
| Aug 14, 2025 | 0.28 | 0.39 | 0.27 | 0.33 | 0.33 | 19.31% | 1,649,672 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.23 | 0.28 | 0.28 | -1.21% | 2,300,262 |
| Aug 12, 2025 | 0.38 | 0.43 | 0.27 | 0.28 | 0.28 | -28.21% | 3,014,255 |
| Aug 11, 2025 | 0.45 | 0.55 | 0.37 | 0.39 | 0.39 | 8.33% | 3,910,388 |
| Aug 8, 2025 | 0.40 | 0.41 | 0.33 | 0.36 | 0.36 | -7.69% | 952,002 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.33 | 0.39 | 0.39 | -1.18% | 2,510,557 |
| Aug 6, 2025 | 0.42 | 0.43 | 0.37 | 0.39 | 0.39 | -4.48% | 1,119,830 |
| Aug 5, 2025 | 0.41 | 0.43 | 0.38 | 0.41 | 0.41 | 2.27% | 1,272,023 |