SRx Health Solutions Inc. (SRXH)

NYSEAMERICAN: SRXH · Real-Time Price · USD

Compare

0.3648

+0.0270 (7.99%)

At close: Oct 9, 2025, 4:00 PM EDT

0.3460

-0.0188 (-5.15%)

Pre-market: Oct 10, 2025, 6:02 AM EDT

SRx Health Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.33	0.38	0.33	0.36	0.36	7.99%	1,201,936
Oct 8, 2025	0.33	0.35	0.33	0.34	0.34	1.90%	223,219
Oct 7, 2025	0.35	0.35	0.32	0.33	0.33	-9.67%	561,156
Oct 6, 2025	0.36	0.38	0.34	0.37	0.37	5.07%	672,359
Oct 3, 2025	0.34	0.36	0.34	0.35	0.35	-0.88%	539,032
Oct 2, 2025	0.32	0.39	0.32	0.35	0.35	10.12%	1,164,713
Oct 1, 2025	0.30	0.34	0.30	0.32	0.32	0.95%	674,588
Sep 30, 2025	0.32	0.33	0.30	0.32	0.32	-6.21%	780,164
Sep 29, 2025	0.33	0.34	0.32	0.34	0.34	3.02%	172,635
Sep 26, 2025	0.33	0.34	0.33	0.33	0.33	-3.13%	122,956
Sep 25, 2025	0.32	0.34	0.32	0.34	0.34	-3.23%	182,370
Sep 24, 2025	0.32	0.35	0.32	0.35	0.35	3.31%	184,242
Sep 23, 2025	0.33	0.34	0.32	0.34	0.34	0.62%	244,464
Sep 22, 2025	0.33	0.35	0.33	0.34	0.34	-3.05%	398,081
Sep 19, 2025	0.35	0.36	0.35	0.35	0.35	2.45%	313,620
Sep 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.02%	215,162
Sep 17, 2025	0.34	0.36	0.34	0.35	0.35	0.29%	793,742
Sep 16, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	871,615
Sep 15, 2025	0.32	0.40	0.31	0.36	0.36	17.65%	4,238,216
Sep 12, 2025	0.32	0.32	0.30	0.31	0.31	0.66%	239,129
Sep 11, 2025	0.31	0.32	0.28	0.30	0.30	0.83%	630,680
Sep 10, 2025	0.33	0.33	0.27	0.30	0.30	-10.27%	2,302,254
Sep 9, 2025	0.34	0.34	0.33	0.34	0.34	-5.54%	698,287
Sep 8, 2025	0.36	0.37	0.33	0.36	0.36	-5.15%	1,058,184
Sep 5, 2025	0.36	0.38	0.35	0.38	0.38	-1.83%	808,457
Sep 4, 2025	0.40	0.40	0.36	0.38	0.38	-4.50%	765,208
Sep 3, 2025	0.39	0.40	0.37	0.40	0.40	-0.74%	1,021,014
Sep 2, 2025	0.37	0.43	0.37	0.40	0.40	-3.54%	3,453,947
Aug 29, 2025	0.42	0.45	0.38	0.42	0.42	14.50%	79,546,006
Aug 28, 2025	0.37	0.38	0.35	0.36	0.36	-1.38%	621,897
Aug 27, 2025	0.38	0.40	0.37	0.37	0.37	-5.71%	937,301
Aug 26, 2025	0.40	0.41	0.38	0.39	0.39	-2.90%	761,709
Aug 25, 2025	0.41	0.41	0.39	0.40	0.40	-4.11%	827,428
Aug 22, 2025	0.37	0.42	0.37	0.42	0.42	6.41%	2,645,141
Aug 21, 2025	0.35	0.41	0.35	0.40	0.40	14.65%	2,595,814
Aug 20, 2025	0.32	0.38	0.32	0.35	0.35	1.59%	2,162,634
Aug 19, 2025	0.40	0.40	0.33	0.34	0.34	-19.03%	4,382,962
Aug 18, 2025	0.47	0.49	0.37	0.42	0.42	-16.02%	17,825,202
Aug 15, 2025	0.39	0.78	0.34	0.50	0.50	84.64%	666,690,014
Aug 14, 2025	0.31	0.31	0.27	0.27	0.27	-9.43%	8,097,128
Aug 13, 2025	0.32	0.34	0.28	0.30	0.30	-9.94%	770,786
Aug 12, 2025	0.36	0.39	0.30	0.33	0.33	-12.47%	1,723,583
Aug 11, 2025	0.35	0.39	0.34	0.38	0.38	8.12%	611,238
Aug 8, 2025	0.36	0.37	0.34	0.35	0.35	-4.13%	81,137
Aug 7, 2025	0.38	0.38	0.35	0.37	0.37	-4.96%	108,150
Aug 6, 2025	0.41	0.41	0.38	0.39	0.39	-8.20%	169,337
Aug 5, 2025	0.36	0.42	0.34	0.42	0.42	17.18%	895,860
Aug 4, 2025	0.37	0.38	0.32	0.36	0.36	-5.96%	206,568
Aug 1, 2025	0.39	0.39	0.34	0.38	0.38	-4.92%	507,301
Jul 31, 2025	0.44	0.44	0.38	0.40	0.40	-4.94%	131,462