Skip to main content
/
PharmaCielo Ltd. (TSXV:PCLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0100 (-15.38%)
Apr 2, 2025, 3:48 PM EST

PharmaCielo Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 4, 2019→Apr 2, 2025Max ▾May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24Sep '24Jan '252020​20202021​20212022​20222023​20232024​20242025​202502.0004.0006.008.0010.000.0550

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20250.080.080.080.080.086.67%3,500
Feb 11, 20250.080.080.080.080.08-6.25%17,300
Feb 10, 20250.080.090.080.080.08-53,125
Feb 7, 20250.090.090.080.080.08-5.88%54,000
Feb 6, 20250.090.100.090.090.09-5.56%162,800
Feb 5, 20250.090.090.090.090.095.88%29,500
Feb 4, 20250.090.090.090.090.09-5.56%42,800
Feb 3, 20250.090.090.080.090.09-49,500
Jan 31, 20250.100.100.090.090.09-5.26%53,500
Jan 30, 20250.100.100.090.100.10-23,000
Jan 29, 20250.100.100.090.100.105.56%14,000
Jan 28, 20250.100.100.090.090.09-13,000
Jan 27, 20250.100.100.090.090.09-10.00%21,800
Jan 24, 20250.100.100.100.100.105.26%43,400
Jan 23, 20250.110.110.100.100.10-5.00%96,500
Jan 22, 20250.120.120.100.100.10-9.09%89,002