Premier Health of America Inc. (TSXV:PHA)
Canada
· Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
Apr 25, 2025, 9:41 AM EDT
Premier Health of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 34,219 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 61,100 |
| Apr 22, 2025 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -7.14% | 167,000 |
| Apr 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 36,010 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 26,000 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 37,000 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 38,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 38,000 |
| Apr 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 47,000 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 35,001 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 118,000 |
| Apr 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 37,000 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 17,155 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 86,250 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 86,250 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 23,140 |
| Mar 24, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 425,932 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 172,000 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 32,500 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 3,360 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 5,447 |
| Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 11,000 |
| Mar 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 50,220 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 7,000 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 21,200 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 43,528 |
| Mar 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 80,620 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 414,350 |
| Mar 4, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -33.33% | 651,750 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.09 | 0.09 | 0.09 | -43.75% | 607,151 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 2,000 |
| Feb 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 11,500 |
| Feb 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 500 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,500 |
| Feb 19, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 6.06% | 65,080 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 23,000 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 61,400 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,166 |