SRx Health Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.57	0.60	0.51	0.55	0.55	-5.30%	566,381
Jun 12, 2025	0.60	0.60	0.57	0.58	0.58	-2.53%	149,056
Jun 11, 2025	0.58	0.61	0.56	0.59	0.59	-0.59%	427,467
Jun 10, 2025	0.62	0.63	0.58	0.60	0.60	-6.35%	398,148
Jun 9, 2025	0.65	0.65	0.61	0.64	0.64	-1.09%	275,436
Jun 6, 2025	0.63	0.65	0.60	0.65	0.65	-0.46%	329,223
Jun 5, 2025	0.65	0.67	0.63	0.65	0.65	-3.28%	431,484
Jun 4, 2025	0.66	0.70	0.63	0.67	0.67	7.34%	847,254
Jun 3, 2025	0.59	0.68	0.57	0.62	0.62	3.86%	1,767,131
Jun 2, 2025	0.53	0.63	0.53	0.60	0.60	10.52%	1,159,289
May 30, 2025	0.51	0.61	0.51	0.54	0.54	4.30%	895,552
May 29, 2025	0.58	0.58	0.50	0.52	0.52	-8.89%	689,706
May 28, 2025	0.55	0.59	0.55	0.57	0.57	1.71%	292,148
May 27, 2025	0.55	0.58	0.54	0.56	0.56	-4.30%	781,141
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