SRx Health Solutions Inc. (SRXH)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.