SRx Health Solutions Inc. (SRXH)

SRx Health Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.25	0.27	0.25	0.25	0.25	-5.61%	499,530
Nov 19, 2025	0.26	0.27	0.25	0.26	0.26	-0.42%	133,199
Nov 18, 2025	0.24	0.26	0.24	0.26	0.26	6.48%	297,470
Nov 17, 2025	0.25	0.31	0.24	0.25	0.25	0.82%	1,180,572
Nov 14, 2025	0.24	0.25	0.23	0.25	0.25	0.49%	215,223
Nov 13, 2025	0.25	0.26	0.23	0.24	0.24	0.79%	422,257
Nov 12, 2025	0.23	0.25	0.21	0.24	0.24	9.31%	456,552
Nov 11, 2025	0.20	0.25	0.20	0.22	0.22	4.98%	1,293,310
Nov 10, 2025	0.26	0.26	0.20	0.21	0.21	-7.54%	822,190
Nov 7, 2025	0.26	0.26	0.22	0.23	0.23	-14.89%	1,077,031
Nov 6, 2025	0.29	0.40	0.26	0.27	0.27	-6.72%	19,798,808
Nov 5, 2025	0.27	0.30	0.27	0.29	0.29	7.16%	202,324
Nov 4, 2025	0.31	0.32	0.27	0.27	0.27	-12.42%	375,994
Nov 3, 2025	0.30	0.31	0.29	0.31	0.31	2.00%	327,001
Oct 31, 2025	0.33	0.35	0.30	0.30	0.30	-14.85%	679,344
Oct 30, 2025	0.34	0.37	0.32	0.35	0.35	4.35%	1,093,335
Oct 29, 2025	0.37	0.37	0.33	0.34	0.34	-8.76%	441,149
Oct 28, 2025	0.34	0.38	0.33	0.37	0.37	7.28%	1,029,194
Oct 27, 2025	0.34	0.35	0.33	0.34	0.34	4.20%	321,027
Oct 24, 2025	0.32	0.35	0.32	0.33	0.33	3.41%	485,973
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-0.12%	1,110,879
Oct 22, 2025	0.32	0.33	0.31	0.32	0.32	-3.17%	260,625
Oct 21, 2025	0.33	0.34	0.32	0.33	0.33	1.22%	302,667
Oct 20, 2025	0.32	0.33	0.32	0.33	0.33	2.44%	312,448
Oct 17, 2025	0.31	0.32	0.31	0.32	0.32	0.85%	101,016
Oct 16, 2025	0.33	0.34	0.31	0.32	0.32	-4.09%	380,596
Oct 15, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	704,178
Oct 14, 2025	0.32	0.35	0.31	0.32	0.32	-0.31%	349,892
Oct 13, 2025	0.32	0.33	0.32	0.32	0.32	-2.70%	286,203
Oct 10, 2025	0.34	0.35	0.32	0.33	0.33	-9.57%	560,857
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.