SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.4939
+0.0250 (5.33%)
Jul 25, 2025, 4:00 PM - Market closed
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 |