Pharmesis International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	7,900
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	5,700
May 5, 2026	0.35	0.36	0.35	0.36	0.36	-	85,800
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	100
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	12.90%	2,000
Feb 19, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	33,400
Feb 16, 2026	0.31	0.34	0.30	0.30	0.30	-	59,600
Feb 13, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	1,000
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-17.14%	700
Feb 4, 2026	0.35	0.35	0.35	0.35	0.35	-	500
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-	1,600
Jan 20, 2026	0.35	0.35	0.35	0.35	0.35	20.69%	2,700
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	500
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	34.88%	2,500
Jan 13, 2026	0.24	0.24	0.20	0.22	0.22	-34.85%	18,000
Jan 9, 2026	0.24	0.33	0.24	0.33	0.33	-13.16%	2,200
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	11,000
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	500
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	1,000