SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.5880
-0.0485 (-7.62%)
May 23, 2025, 4:00 PM - Market closed
SRx Health Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 0.50 | 0.56 | 0.47 | 0.55 | 0.55 | 6.00% | 6,444,573 |
| May 12, 2025 | 0.56 | 0.63 | 0.51 | 0.52 | 0.52 | -24.41% | 2,954,170 |
| May 9, 2025 | 1.25 | 1.25 | 0.61 | 0.69 | 0.69 | 29.79% | 96,039,164 |
| May 8, 2025 | 0.70 | 0.72 | 0.51 | 0.53 | 0.53 | -27.16% | 942,042 |
| May 7, 2025 | 0.85 | 0.87 | 0.70 | 0.73 | 0.73 | -14.65% | 328,483 |
| May 6, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | 0.85 | -7.51% | 531,899 |
| May 5, 2025 | 1.20 | 1.21 | 0.91 | 0.92 | 0.92 | -21.22% | 401,895 |
| May 2, 2025 | 1.25 | 1.50 | 1.15 | 1.17 | 1.17 | -4.88% | 916,597 |
| May 1, 2025 | 1.84 | 1.92 | 1.20 | 1.23 | 1.23 | -36.60% | 701,661 |
| Apr 30, 2025 | 1.80 | 2.02 | 1.78 | 1.94 | 1.94 | -8.49% | 108,267 |
| Apr 29, 2025 | 1.97 | 2.12 | 1.97 | 2.12 | 2.12 | 8.72% | 57,510 |
| Apr 28, 2025 | 2.02 | 2.09 | 1.95 | 1.95 | 1.95 | -3.56% | 81,337 |
| Apr 25, 2025 | 2.10 | 2.12 | 1.85 | 2.02 | 2.02 | -3.25% | 159,981 |
| Apr 24, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Apr 23, 2025 | 2.12 | 2.14 | 2.03 | 2.09 | 2.09 | - | 69,259 |
| Apr 22, 2025 | 2.00 | 2.16 | 2.00 | 2.09 | 2.09 | 3.98% | 71,068 |
| Apr 21, 2025 | 1.95 | 2.09 | 1.87 | 2.01 | 2.01 | -0.50% | 145,622 |
| Apr 17, 2025 | 1.87 | 2.04 | 1.84 | 2.02 | 2.02 | 8.02% | 316,027 |
| Apr 16, 2025 | 1.83 | 1.92 | 1.73 | 1.87 | 1.87 | -2.35% | 222,305 |
| Apr 15, 2025 | 1.75 | 1.95 | 1.75 | 1.92 | 1.92 | 11.73% | 71,053 |
| Apr 14, 2025 | 1.73 | 1.80 | 1.67 | 1.71 | 1.71 | 0.23% | 42,584 |
| Apr 11, 2025 | 1.74 | 1.76 | 1.59 | 1.71 | 1.71 | 1.18% | 113,405 |
| Apr 10, 2025 | 1.72 | 1.76 | 1.56 | 1.69 | 1.69 | 2.42% | 58,442 |
| Apr 9, 2025 | 1.65 | 1.75 | 1.58 | 1.65 | 1.65 | 7.56% | 42,478 |
| Apr 8, 2025 | 1.69 | 1.79 | 1.52 | 1.53 | 1.53 | -7.59% | 40,893 |
| Apr 7, 2025 | 1.83 | 1.89 | 1.52 | 1.66 | 1.66 | -12.17% | 84,153 |
| Apr 4, 2025 | 1.63 | 1.90 | 1.62 | 1.89 | 1.89 | 12.17% | 137,325 |
| Apr 3, 2025 | 1.71 | 1.74 | 1.57 | 1.69 | 1.69 | -0.88% | 46,366 |
| Apr 2, 2025 | 1.64 | 1.80 | 1.64 | 1.70 | 1.70 | - | 41,466 |
| Apr 1, 2025 | 1.74 | 1.74 | 1.63 | 1.70 | 1.70 | -1.16% | 52,847 |
| Mar 31, 2025 | 1.71 | 1.87 | 1.60 | 1.72 | 1.72 | 1.18% | 100,179 |
| Mar 28, 2025 | 1.87 | 1.92 | 1.69 | 1.70 | 1.70 | -8.11% | 34,258 |
| Mar 27, 2025 | 1.87 | 1.95 | 1.75 | 1.85 | 1.85 | -2.63% | 182,690 |
| Mar 26, 2025 | 1.95 | 1.97 | 1.75 | 1.90 | 1.90 | -6.73% | 229,366 |
| Mar 25, 2025 | 1.88 | 2.05 | 1.79 | 2.04 | 2.04 | 9.52% | 457,804 |
| Mar 24, 2025 | 1.78 | 1.90 | 1.75 | 1.86 | 1.86 | 4.49% | 80,142 |
| Mar 21, 2025 | 1.67 | 1.78 | 1.57 | 1.78 | 1.78 | 5.33% | 176,322 |
| Mar 20, 2025 | 1.62 | 1.70 | 1.60 | 1.69 | 1.69 | 4.32% | 47,172 |
| Mar 19, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.54% | 6,714 |
| Mar 18, 2025 | 1.59 | 1.65 | 1.48 | 1.54 | 1.54 | -2.54% | 25,117 |
| Mar 17, 2025 | 1.55 | 1.67 | 1.55 | 1.58 | 1.58 | 2.27% | 32,538 |
| Mar 14, 2025 | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | 1.99% | 23,259 |