Pharmesis International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.41	0.42	0.38	0.42	0.42	5.06%	3,100
Jun 18, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	1,500
Jun 16, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	1,100
Jun 12, 2026	0.37	0.37	0.37	0.37	0.37	-	1,700
Jun 11, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	7,600
Jun 10, 2026	0.36	0.36	0.36	0.36	0.36	-	9,900
Jun 9, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	5,000
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	6,500
May 29, 2026	0.35	0.36	0.35	0.36	0.36	-	5,600
May 25, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	4,500
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	3,500
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-	5,300
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-	5,500
May 13, 2026	0.36	0.36	0.36	0.36	0.36	9.09%	6,000
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