Skip to main content
PharmaCielo Ltd. (TSXV:PCLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0100 (15.38%)
Apr 25, 2025, 3:59 PM EDT

PharmaCielo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.060.090.060.090.0938.46%169,002
Apr 24, 20250.060.070.050.070.078.33%1,955,901
Apr 23, 20250.060.060.060.060.069.09%121,000
Apr 22, 20250.060.060.060.060.06-15.38%100,002
Apr 21, 20250.070.070.070.070.0718.18%6,200
Apr 17, 20250.060.060.060.060.06-15.38%17,000
Apr 16, 20250.070.070.060.070.07-7.14%169,001
Apr 15, 20250.090.090.070.070.07-12.50%38,700
Apr 14, 20250.070.100.070.080.08-5.88%159,800
Apr 11, 20250.090.090.090.090.09--
Apr 10, 20250.080.090.080.090.096.25%40,000
Apr 9, 20250.080.080.080.080.08-25,000
Apr 8, 20250.080.080.080.080.08-5.88%65,300
Apr 7, 20250.090.090.090.090.09-5.56%293,492
Apr 4, 20250.060.090.060.090.0950.00%293,500
Apr 3, 20250.060.060.060.060.069.09%2,000
Apr 2, 20250.060.060.060.060.06-15.38%143,001
Apr 1, 20250.080.080.070.070.07-50,000
Mar 31, 20250.070.070.070.070.078.33%359,701
Mar 28, 20250.050.060.040.060.0633.33%557,000
Mar 27, 20250.050.050.030.050.05-5,047,800
Mar 26, 20250.060.060.040.050.05-18.18%132,000
Mar 25, 20250.060.060.060.060.06-28,000
Mar 24, 20250.060.060.050.060.06-339,700
Mar 21, 20250.060.070.060.060.06-8.33%55,044
Mar 20, 20250.070.070.060.060.06-108,400
Mar 19, 20250.070.070.060.060.06-7.69%57,300
Mar 18, 20250.070.070.070.070.07-13.33%128,003
Mar 17, 20250.080.080.070.080.08-6.25%62,000
Mar 14, 20250.080.080.080.080.086.67%3,800
Mar 13, 20250.080.080.080.080.08-6.25%5,000
Mar 12, 20250.080.080.080.080.08-4,000
Mar 11, 20250.080.080.080.080.086.67%1,000
Mar 10, 20250.080.080.080.080.08-11.76%49,000
Mar 7, 20250.090.090.090.090.09-7,000
Mar 6, 20250.090.090.090.090.09-25,000
Mar 5, 20250.080.090.080.090.096.25%8,000
Mar 4, 20250.080.080.080.080.08-1,000
Mar 3, 20250.090.090.080.080.08-52,600
Feb 28, 20250.080.090.080.080.0814.29%166,100
Feb 27, 20250.080.080.070.070.07-6.67%202,331
Feb 26, 20250.080.080.080.080.08-31,000
Feb 25, 20250.080.080.080.080.08-22,300
Feb 24, 20250.080.080.080.080.087.14%27,401
Feb 21, 20250.080.080.070.070.07-6.67%162,200
Feb 20, 20250.080.080.080.080.08-6.25%28,300
Feb 19, 20250.080.080.080.080.08--
Feb 18, 20250.090.090.080.080.08-16,600
Feb 14, 20250.080.080.080.080.08-12,300
Feb 13, 20250.080.090.080.080.08-90,500