SRx Health Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	0.47	0.50	0.47	0.49	0.49	5.33%	255,727
Jul 24, 2025	0.50	0.50	0.43	0.47	0.47	-6.93%	629,597
Jul 23, 2025	0.55	0.55	0.50	0.50	0.50	-7.73%	495,789
Jul 22, 2025	0.55	0.55	0.54	0.55	0.55	-0.36%	61,491
Jul 21, 2025	0.56	0.58	0.54	0.55	0.55	-1.35%	246,878
Jul 18, 2025	0.57	0.57	0.54	0.56	0.56	0.23%	114,518
Jul 17, 2025	0.53	0.57	0.51	0.55	0.55	3.69%	518,362
Jul 16, 2025	0.54	0.55	0.52	0.53	0.53	-2.46%	189,324
Jul 15, 2025	0.58	0.58	0.50	0.55	0.55	-6.95%	418,749
Jul 14, 2025	0.55	0.59	0.53	0.59	0.59	6.86%	386,143
Jul 11, 2025	0.57	0.58	0.54	0.55	0.55	-6.59%	303,003
Jul 10, 2025	0.55	0.59	0.55	0.59	0.59	4.33%	152,553
Jul 9, 2025	0.58	0.60	0.55	0.57	0.57	-7.90%	434,825
Jul 8, 2025	0.58	0.63	0.57	0.61	0.61	-0.97%	5,338,450
Jul 7, 2025	0.66	0.67	0.59	0.62	0.62	-3.70%	882,170
Jul 3, 2025	0.63	0.66	0.62	0.64	0.64	2.03%	304,688
Jul 2, 2025	0.66	0.68	0.62	0.63	0.63	-8.82%	230,535
Jul 1, 2025	0.58	0.69	0.58	0.69	0.69	15.35%	746,000
Jun 30, 2025	0.57	0.60	0.57	0.60	0.60	5.25%	176,541
Jun 27, 2025	0.60	0.61	0.57	0.57	0.57	-5.47%	122,992
Jun 26, 2025	0.58	0.61	0.58	0.60	0.60	4.87%	101,855
Jun 25, 2025	0.58	0.60	0.58	0.58	0.58	-2.69%	147,995
Jun 24, 2025	0.58	0.61	0.58	0.59	0.59	-1.22%	145,015
Jun 23, 2025	0.56	0.61	0.56	0.60	0.60	6.35%	322,185
Jun 20, 2025	0.58	0.62	0.56	0.56	0.56	-6.33%	448,649
Jun 18, 2025	0.56	0.61	0.56	0.60	0.60	7.23%	182,137
Jun 17, 2025	0.58	0.59	0.55	0.56	0.56	-3.75%	272,011
Jun 16, 2025	0.55	0.59	0.53	0.58	0.58	6.11%	396,923
Jun 13, 2025	0.57	0.60	0.51	0.55	0.55	-5.30%	566,381
Jun 12, 2025	0.60	0.60	0.57	0.58	0.58	-2.53%	149,056
Jun 11, 2025	0.58	0.61	0.56	0.59	0.59	-0.59%	427,467
Jun 10, 2025	0.62	0.63	0.58	0.60	0.60	-6.35%	398,148
Jun 9, 2025	0.65	0.65	0.61	0.64	0.64	-1.09%	275,436
Jun 6, 2025	0.63	0.65	0.60	0.65	0.65	-0.46%	329,223
Jun 5, 2025	0.65	0.67	0.63	0.65	0.65	-3.28%	431,484
Jun 4, 2025	0.66	0.70	0.63	0.67	0.67	7.34%	847,254
Jun 3, 2025	0.59	0.68	0.57	0.62	0.62	3.86%	1,767,131
Jun 2, 2025	0.53	0.63	0.53	0.60	0.60	10.52%	1,159,289
May 30, 2025	0.51	0.61	0.51	0.54	0.54	4.30%	895,552
May 29, 2025	0.58	0.58	0.50	0.52	0.52	-8.89%	689,706
May 28, 2025	0.55	0.59	0.55	0.57	0.57	1.71%	292,148
May 27, 2025	0.55	0.58	0.54	0.56	0.56	-4.30%	781,141
May 23, 2025	0.60	0.64	0.55	0.59	0.59	-7.62%	389,753
May 22, 2025	0.61	0.68	0.60	0.64	0.64	1.40%	315,360
May 21, 2025	0.68	0.68	0.63	0.63	0.63	-6.05%	538,520
May 20, 2025	0.55	0.74	0.55	0.67	0.67	15.59%	2,100,773
May 19, 2025	0.47	0.63	0.47	0.58	0.58	21.68%	6,064,009
May 16, 2025	0.51	0.56	0.47	0.48	0.48	-16.67%	2,485,921
May 15, 2025	0.74	0.74	0.55	0.57	0.57	-28.84%	4,240,666
May 14, 2025	0.60	0.83	0.56	0.80	0.80	45.32%	15,316,637