PharmaCorp Rx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	29,420
May 11, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	238,530
May 8, 2026	0.50	0.53	0.50	0.50	0.50	1.01%	486,050
May 7, 2026	0.50	0.51	0.50	0.50	0.50	-	224,500
May 6, 2026	0.51	0.52	0.49	0.50	0.50	-4.81%	126,125
May 5, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	241,000
May 4, 2026	0.54	0.54	0.50	0.53	0.53	8.16%	182,282
May 1, 2026	0.55	0.55	0.48	0.49	0.49	-2.00%	376,814
Apr 30, 2026	0.41	0.53	0.41	0.50	0.50	16.28%	505,003
Apr 29, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	37,974
Apr 28, 2026	0.42	0.45	0.42	0.45	0.45	8.43%	142,465
Apr 27, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	25,310
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-	100,507
Apr 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	44,500
Apr 22, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	176,000
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	32,045
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	72,210
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	42,551
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	29,000
Apr 15, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	7,182
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	75,500
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	2,000
Apr 10, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	84,500
Apr 9, 2026	0.44	0.44	0.42	0.42	0.42	-	83,328
Apr 8, 2026	0.43	0.44	0.42	0.42	0.42	-	57,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-	51,500
Apr 6, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	24,500
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	47,104
Apr 1, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	44,500
Mar 31, 2026	0.45	0.45	0.44	0.44	0.44	3.57%	3,000
Mar 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	36,209
Mar 27, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	22,500
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	4,000
Mar 25, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	10,500
Mar 24, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	212,967
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	2,000
Mar 20, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	27,000
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	11,500
Mar 17, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	16,540
Mar 16, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	31,276
Mar 13, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	46,143
Mar 12, 2026	0.44	0.44	0.42	0.43	0.43	-	177,000
Mar 11, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	68,722
Mar 10, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	81,850
Mar 9, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	30,140
Mar 6, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	15,510
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-5.56%	25,000
Mar 4, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	62,727
Mar 3, 2026	0.44	0.44	0.43	0.44	0.44	-3.33%	200,540
Mar 2, 2026	0.46	0.46	0.44	0.45	0.45	-	70,247