PharmaCorp Rx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.39	0.40	0.39	0.40	0.40	-	84,683
Nov 6, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	98,336
Nov 5, 2026	0.42	0.42	0.39	0.41	0.41	-	104,362
Nov 4, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	12,600
Nov 3, 2026	0.41	0.41	0.41	0.41	0.41	-	30,600
Nov 2, 2026	0.42	0.42	0.41	0.41	0.41	2.50%	1,170
Oct 30, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	2,822
Oct 29, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	46,500
Oct 28, 2026	0.42	0.43	0.39	0.42	0.42	-	593,160
Oct 27, 2026	0.42	0.44	0.42	0.42	0.42	-	701,686
Oct 26, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	885,639
Oct 23, 2026	0.40	0.41	0.40	0.40	0.40	-	75,800
Oct 22, 2026	0.40	0.40	0.40	0.40	0.40	-	19,801
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	-	44,100
Oct 20, 2026	0.40	0.42	0.39	0.40	0.40	-	49,525
Oct 19, 2026	0.41	0.43	0.40	0.40	0.40	-1.84%	140,700
Oct 16, 2026	0.40	0.41	0.40	0.41	0.41	1.87%	50,625
Oct 15, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	4,000
Oct 14, 2026	0.40	0.42	0.38	0.42	0.42	5.00%	83,905
Oct 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	50,504
Oct 9, 2026	0.41	0.41	0.41	0.41	0.41	-	28,050
Oct 8, 2026	0.42	0.42	0.41	0.41	0.41	-	176,500
Oct 7, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	37,868
Oct 6, 2026	0.42	0.42	0.40	0.42	0.42	2.44%	442,800
Oct 5, 2026	0.41	0.41	0.41	0.41	0.41	-	250,011
Oct 2, 2026	0.41	0.41	0.40	0.41	0.41	5.13%	69,000
Oct 1, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	77,685
Sep 30, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	99,500
Sep 29, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	192,005
Sep 28, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	267,000
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-	30,500
Sep 24, 2026	0.40	0.44	0.39	0.42	0.42	6.33%	384,500
Sep 23, 2026	0.41	0.43	0.40	0.40	0.40	-3.66%	99,460
Sep 22, 2026	0.41	0.41	0.40	0.41	0.41	-	196,657
Sep 21, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	96,719
Sep 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	59,627
Sep 17, 2026	0.44	0.44	0.41	0.41	0.41	-1.20%	109,365
Sep 16, 2026	0.43	0.43	0.42	0.42	0.42	1.22%	5,773
Sep 15, 2026	0.43	0.43	0.41	0.41	0.41	-4.09%	115,799
Sep 14, 2026	0.44	0.44	0.42	0.43	0.43	-3.93%	57,224
Sep 11, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	13,211
Sep 10, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	135,560
Sep 9, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	87,296
Sep 8, 2026	0.46	0.48	0.46	0.47	0.47	-1.06%	87,913
Sep 4, 2026	0.47	0.47	0.47	0.47	0.47	-	5,275
Sep 3, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	8,000
Sep 2, 2026	0.47	0.48	0.47	0.48	0.48	3.26%	22,008
Sep 1, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	15,819
Aug 31, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	51,212
Aug 28, 2026	0.49	0.49	0.49	0.49	0.49	0.51%	86,655