SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.1504
-0.0043 (-2.78%)
At close: Jan 27, 2026, 4:00 PM EST
0.1499
-0.0005 (-0.33%)
Pre-market: Jan 28, 2026, 6:45 AM EST
SRx Health Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.78% | 18,587,259 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.19% | 22,439,388 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.36% | 13,420,286 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -9.59% | 27,956,057 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.64% | 16,714,621 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.15% | 22,734,366 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -6.62% | 36,879,259 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.26% | 13,524,092 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -6.09% | 21,043,377 |
| Jan 13, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 1.15% | 34,084,692 |
| Jan 12, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.68% | 18,692,911 |
| Jan 9, 2026 | 0.21 | 0.22 | 0.18 | 0.19 | 0.19 | -3.21% | 30,452,626 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -0.95% | 30,342,559 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.59% | 12,168,304 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.59% | 26,631,330 |
| Jan 5, 2026 | 0.25 | 0.27 | 0.20 | 0.20 | 0.20 | -14.50% | 84,803,908 |
| Jan 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.25% | 14,812,241 |
| Dec 31, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 3.73% | 18,995,609 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.21% | 17,231,950 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -19.08% | 16,062,449 |
| Dec 26, 2025 | 0.26 | 0.30 | 0.24 | 0.28 | 0.28 | 8.46% | 30,464,934 |
| Dec 24, 2025 | 0.22 | 0.28 | 0.21 | 0.26 | 0.26 | 17.78% | 13,659,145 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.19 | 0.22 | 0.22 | -26.21% | 34,221,352 |
| Dec 22, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | -4.49% | 9,430,241 |
| Dec 19, 2025 | 0.33 | 0.33 | 0.28 | 0.31 | 0.31 | -6.87% | 15,015,933 |
| Dec 18, 2025 | 0.33 | 0.37 | 0.31 | 0.34 | 0.34 | -10.67% | 19,674,295 |
| Dec 17, 2025 | 0.36 | 0.40 | 0.33 | 0.38 | 0.38 | -0.50% | 48,385,903 |
| Dec 16, 2025 | 0.71 | 0.71 | 0.35 | 0.38 | 0.38 | 23.78% | 378,750,237 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.29 | 0.30 | 0.30 | -33.95% | 1,906,920 |
| Dec 12, 2025 | 0.40 | 0.49 | 0.38 | 0.46 | 0.46 | 21.48% | 964,280 |
| Dec 11, 2025 | 0.60 | 0.60 | 0.34 | 0.38 | 0.38 | -34.91% | 1,409,098 |
| Dec 10, 2025 | 0.46 | 0.60 | 0.46 | 0.58 | 0.58 | 21.46% | 1,145,961 |
| Dec 9, 2025 | 0.45 | 0.48 | 0.42 | 0.48 | 0.48 | 5.29% | 506,040 |
| Dec 8, 2025 | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | 3.61% | 617,165 |
| Dec 5, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 10.14% | 1,155,027 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.45% | 414,080 |
| Dec 3, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 2.58% | 666,647 |
| Dec 2, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 11.70% | 444,683 |
| Dec 1, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 0.50% | 147,564 |
| Nov 28, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.01% | 70,728 |
| Nov 26, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 3.52% | 201,137 |
| Nov 25, 2025 | 0.33 | 0.33 | 0.28 | 0.32 | 0.32 | 7.26% | 649,728 |
| Nov 24, 2025 | 0.27 | 0.30 | 0.25 | 0.30 | 0.30 | 9.32% | 491,732 |
| Nov 21, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 10.64% | 386,282 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.61% | 499,531 |
| 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 |