SRx Health Solutions Inc. (SRXH)
 NYSEAMERICAN: SRXH · Real-Time Price · USD
 0.3523
 +0.0147 (4.35%)
  At close: Oct 30, 2025, 4:00 PM EDT
0.3521
 -0.0002 (-0.06%)
  Pre-market: Oct 31, 2025, 5:04 AM EDT
SRx Health Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.34 | 0.37 | 0.32 | 0.35 | 0.35 | 4.35% | 1,059,119 | 
| 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 | 
| Sep 11, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | 0.83% | 630,680 | 
| Sep 10, 2025 | 0.33 | 0.33 | 0.27 | 0.30 | 0.30 | -10.27% | 2,302,254 | 
| Sep 9, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -5.54% | 698,287 | 
| Sep 8, 2025 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | -5.15% | 1,058,184 | 
| Sep 5, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | -1.83% | 808,457 | 
| Sep 4, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -4.50% | 765,208 | 
| Sep 3, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | -0.74% | 1,021,014 | 
| Sep 2, 2025 | 0.37 | 0.43 | 0.37 | 0.40 | 0.40 | -3.54% | 3,453,947 | 
| Aug 29, 2025 | 0.42 | 0.45 | 0.38 | 0.42 | 0.42 | 14.50% | 79,546,006 | 
| Aug 28, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.38% | 621,897 | 
| Aug 27, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -5.71% | 937,301 | 
| Aug 26, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.90% | 761,709 | 
| Aug 25, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -4.11% | 827,428 | 
| Aug 22, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 6.41% | 2,645,141 | 
| Aug 21, 2025 | 0.35 | 0.41 | 0.35 | 0.40 | 0.40 | 14.65% | 2,595,814 |