SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
1.190
-0.040 (-3.25%)
At close: May 2, 2025, 4:00 PM
1.200
+0.010 (0.84%)
After-hours: May 2, 2025, 7:11 PM EDT
SRx Health Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 1.48 | 1.58 | 1.46 | 1.51 | 1.51 | -5.03% | 55,408 |
| Mar 12, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 10,110 |
| Mar 11, 2025 | 1.64 | 1.68 | 1.45 | 1.58 | 1.58 | -3.36% | 109,090 |
| Mar 10, 2025 | 1.66 | 1.70 | 1.57 | 1.64 | 1.64 | -1.51% | 26,273 |
| Mar 7, 2025 | 1.69 | 1.76 | 1.55 | 1.66 | 1.66 | -2.35% | 51,877 |
| Mar 6, 2025 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 30,439 |
| Mar 5, 2025 | 1.57 | 1.70 | 1.57 | 1.66 | 1.66 | 3.75% | 26,882 |
| Mar 4, 2025 | 1.56 | 1.61 | 1.46 | 1.60 | 1.60 | 4.58% | 97,368 |
| Mar 3, 2025 | 1.62 | 1.70 | 1.53 | 1.53 | 1.53 | -6.71% | 40,982 |
| Feb 28, 2025 | 1.66 | 1.78 | 1.50 | 1.64 | 1.64 | -2.09% | 286,148 |
| Feb 27, 2025 | 1.75 | 1.77 | 1.65 | 1.68 | 1.68 | -2.62% | 103,532 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.61 | 1.72 | 1.72 | -1.71% | 146,337 |
| Feb 25, 2025 | 1.76 | 1.82 | 1.70 | 1.75 | 1.75 | -0.57% | 86,460 |
| Feb 24, 2025 | 1.83 | 2.10 | 1.73 | 1.76 | 1.76 | -4.35% | 820,233 |
| Feb 21, 2025 | 1.87 | 1.89 | 1.75 | 1.84 | 1.84 | -3.16% | 98,774 |