Sharp Therapeutics Corp. (TSXV:SHRX)
Canada · Delayed Price · Currency is CAD 3.950
-0.250 (-5.95%)
At close: Nov 18, 2025
Sharp Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | -5.95% | 500 |
| Nov 14, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | - | 7,803 |
| Nov 13, 2025 | 4.20 | 4.20 | 4.11 | 4.20 | 4.20 | -4.33% | 3,814 |
| Nov 12, 2025 | 4.20 | 4.39 | 4.11 | 4.39 | 4.39 | 4.77% | 2,203 |
| Nov 11, 2025 | 4.20 | 4.20 | 4.11 | 4.19 | 4.19 | -6.89% | 850 |
| Nov 10, 2025 | 4.75 | 4.75 | 4.20 | 4.50 | 4.50 | -8.16% | 21,668 |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 1,294 |
| Nov 6, 2025 | 4.23 | 5.00 | 4.23 | 5.00 | 5.00 | 20.48% | 9,130 |
| Nov 5, 2025 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -1.66% | 3,900 |
| Nov 4, 2025 | 4.45 | 4.45 | 4.22 | 4.22 | 4.22 | -6.22% | 921 |
| Nov 3, 2025 | 3.42 | 4.50 | 3.42 | 4.50 | 4.50 | 31.58% | 12,800 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.56% | 1,559 |
| Oct 30, 2025 | 3.50 | 3.60 | 3.20 | 3.24 | 3.24 | -10.50% | 3,814 |
| Oct 29, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -0.28% | 1,800 |
| Oct 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | 200 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | - | 1,000 |
| Oct 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 700 |
| Oct 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 100 |
| Oct 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 3,800 |
| Oct 21, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | -3.95% | 2,137 |
| Oct 20, 2025 | 3.59 | 3.90 | 3.59 | 3.80 | 3.80 | 8.57% | 1,600 |
| Oct 17, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | 2.64% | 1,668 |
| Oct 16, 2025 | 2.95 | 3.41 | 2.95 | 3.41 | 3.41 | 79.47% | 9,884 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 90.00% | 1,100 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -66.67% | 100 |
| Oct 10, 2025 | 2.23 | 3.00 | 2.23 | 3.00 | 3.00 | 106.90% | 7,449 |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 45.00% | 508 |
| Oct 6, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 44.93% | 16,300 |
| Oct 3, 2025 | 0.23 | 0.69 | 0.23 | 0.69 | 0.69 | 176.00% | 26,500 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.00% | 4,100 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -33.33% | 1,700 |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -25.00% | 600 |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 600 |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,700 |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 100.00% | 1,500 |
| Jun 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -65.52% | 100 |