Pharmesis International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.12	0.15	0.12	0.13	0.13	16.82%	4,700
Aug 3, 2026	0.11	0.11	0.11	0.11	0.11	38.96%	300
Jul 28, 2026	0.14	0.14	0.08	0.08	0.08	-39.37%	3,000
Jul 14, 2026	0.14	0.14	0.14	0.14	0.13	-66.99%	400
Jun 30, 2026	0.42	0.42	0.42	0.42	0.38	-	3,000
Jun 23, 2026	0.41	0.42	0.38	0.42	0.38	5.06%	3,100
Jun 18, 2026	0.38	0.40	0.38	0.40	0.37	5.33%	1,500
Jun 16, 2026	0.38	0.38	0.38	0.38	0.35	2.74%	1,100
Jun 12, 2026	0.37	0.37	0.37	0.37	0.34	-	1,700
Jun 11, 2026	0.37	0.37	0.37	0.37	0.34	1.39%	7,600
Jun 10, 2026	0.36	0.36	0.36	0.36	0.33	-	9,900
Jun 9, 2026	0.36	0.36	0.36	0.36	0.33	2.86%	5,000
Jun 4, 2026	0.36	0.36	0.35	0.35	0.32	-2.78%	6,500
May 29, 2026	0.35	0.36	0.35	0.36	0.33	-	5,600
May 25, 2026	0.36	0.36	0.36	0.36	0.33	2.86%	4,500
May 21, 2026	0.35	0.35	0.35	0.35	0.32	-2.78%	3,500
May 20, 2026	0.36	0.36	0.36	0.36	0.33	-	5,300
May 14, 2026	0.36	0.36	0.36	0.36	0.33	-	5,500
May 13, 2026	0.36	0.36	0.36	0.36	0.33	9.09%	6,000
May 12, 2026	0.36	0.36	0.33	0.33	0.31	-7.04%	7,900
May 8, 2026	0.36	0.36	0.36	0.36	0.33	-	5,700
May 5, 2026	0.35	0.36	0.35	0.36	0.33	-	85,800
Mar 10, 2026	0.36	0.36	0.36	0.36	0.33	1.43%	100
Mar 5, 2026	0.35	0.35	0.35	0.35	0.32	12.90%	2,000
Feb 19, 2026	0.31	0.31	0.31	0.31	0.29	3.33%	33,400
Feb 16, 2026	0.31	0.34	0.30	0.30	0.28	-	59,600