Rafarma Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.08	0.08	0.05	0.07	0.07	-0.15%	2,520
Mar 2, 2026	0.07	0.07	0.07	0.07	0.07	5.23%	11,000
Feb 27, 2026	0.08	0.08	0.07	0.07	0.07	-18.55%	25,100
Feb 25, 2026	0.07	0.08	0.07	0.08	0.08	27.07%	33,900
Feb 24, 2026	0.07	0.07	0.06	0.06	0.06	-7.37%	40,719
Feb 23, 2026	0.07	0.07	0.07	0.07	0.07	-15.25%	4,000
Feb 19, 2026	0.09	0.09	0.08	0.08	0.08	-10.11%	4,250
Feb 18, 2026	0.09	0.09	0.07	0.09	0.09	6.71%	31,850
Feb 17, 2026	0.06	0.09	0.06	0.08	0.08	11.35%	151,048
Feb 13, 2026	0.05	0.09	0.05	0.07	0.07	50.40%	217,549
Feb 11, 2026	0.05	0.05	0.05	0.05	0.05	0.61%	2,000
Feb 10, 2026	0.05	0.05	0.05	0.05	0.05	-1.00%	54,900
Feb 6, 2026	0.05	0.05	0.05	0.05	0.05	-2.91%	9,603
Feb 5, 2026	0.05	0.05	0.05	0.05	0.05	13.69%	2,000
Feb 4, 2026	0.05	0.05	0.05	0.05	0.05	-9.04%	650
Feb 3, 2026	0.05	0.05	0.05	0.05	0.05	15.01%	2,302
Feb 2, 2026	0.05	0.05	0.04	0.04	0.04	-9.79%	29,302
Jan 30, 2026	0.05	0.05	0.05	0.05	0.05	-3.61%	20,090
Jan 29, 2026	0.05	0.05	0.04	0.05	0.05	11.41%	208,081
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	3.95%	43,350
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	7,000
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	7.50%	79,400
Jan 20, 2026	0.03	0.04	0.03	0.04	0.04	19.76%	52,200
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-7.22%	215
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	25,000
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	25,000
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	1.49%	47,000
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	11.67%	52,045
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	271
Jan 5, 2026	0.03	0.03	0.02	0.03	0.03	9.49%	76,528
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	-	2,000
Dec 31, 2025	0.03	0.04	0.00	0.03	0.03	-30.98%	97,775
Dec 30, 2025	0.04	0.04	0.03	0.04	0.04	-0.75%	27,400
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	9.89%	55,483
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	4.00%	13,200
Dec 23, 2025	0.03	0.04	0.03	0.04	0.04	-9.09%	27,300
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	28.33%	1,020
Dec 19, 2025	0.04	0.04	0.03	0.03	0.03	-10.71%	110,000
Dec 17, 2025	0.04	0.04	0.03	0.03	0.03	-21.86%	83,120
Dec 16, 2025	0.04	0.05	0.03	0.04	0.04	7.50%	81,676
Dec 15, 2025	0.03	0.04	0.03	0.04	0.04	21.21%	35,672
Dec 12, 2025	0.04	0.04	0.03	0.03	0.03	-14.51%	6,471
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-2.77%	10,000
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-0.75%	21,000
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	21.21%	58,155
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	5.43%	7,000
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	0.32%	2,000
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-14.99%	4,800
Nov 17, 2025	0.05	0.05	0.04	0.04	0.04	-12.62%	5,010
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	20.00%	59,821