Pharmesis International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.45	0.46	0.45	0.46	0.46	-2.15%	67,700
Jul 16, 2025	0.47	0.47	0.47	0.47	0.47	-4.12%	2,000
Jul 15, 2025	0.49	0.49	0.49	0.49	0.49	-	600
Jul 9, 2025	0.48	0.49	0.48	0.49	0.49	6.59%	2,000
Jul 2, 2025	0.46	0.46	0.46	0.46	0.46	-9.00%	500
Jun 30, 2025	0.45	0.50	0.45	0.50	0.50	16.28%	2,300
Jun 23, 2025	0.34	0.46	0.34	0.43	0.43	-2.27%	3,900
Jun 3, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	2,000
May 13, 2025	0.43	0.44	0.43	0.44	0.44	-25.00%	2,000
Apr 22, 2025	0.58	0.58	0.58	0.58	0.58	-4.13%	1,000
Apr 3, 2025	0.47	0.61	0.47	0.61	0.61	23.47%	9,800
Apr 2, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	4,000
Apr 1, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	1,800
Mar 26, 2025	0.50	0.50	0.50	0.50	0.50	-	5,400
Mar 21, 2025	0.56	0.56	0.50	0.50	0.50	-9.09%	1,200
Mar 19, 2025	0.55	0.55	0.55	0.55	0.55	4.76%	1,000
Mar 14, 2025	0.53	0.53	0.53	0.53	0.53	-8.70%	2,000
Mar 13, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	400
Mar 12, 2025	0.58	0.58	0.58	0.58	0.58	11.54%	800
Mar 6, 2025	0.52	0.52	0.52	0.52	0.52	-5.45%	3,000
Mar 4, 2025	0.56	0.56	0.55	0.55	0.55	-5.98%	58,600