SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.1179
+0.0023 (1.99%)
At close: Mar 27, 2026, 4:00 PM EDT
0.115531
-0.0024 (-2.04%)
After-hours: Mar 27, 2026, 8:00 PM EDT
SRx Health Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.99% | 8,010,388 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.20% | 15,547,271 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.62% | 17,159,844 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.08% | 11,292,738 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.70% | 13,582,861 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.04% | 31,859,841 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.04% | 17,500,729 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -11.42% | 56,675,427 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.55% | 23,487,515 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.24% | 36,290,233 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.51% | 29,581,718 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.38% | 10,399,506 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 9.44% | 22,663,674 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 6.40% | 18,171,558 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.83% | 14,834,670 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.04% | 7,313,763 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.65% | 6,202,013 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.48% | 9,613,411 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.93% | 13,467,412 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.72% | 11,874,900 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.02% | 8,494,274 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.07% | 10,106,763 |
| Feb 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.00% | 16,781,893 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.26% | 11,857,482 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.10% | 15,307,764 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.17% | 32,341,065 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -5.06% | 16,526,641 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.30% | 20,915,672 |
| Feb 17, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -9.70% | 27,157,739 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.63% | 106,001,822 |
| Feb 12, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 14.91% | 77,691,540 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.13 | 0.13 | 0.13 | -16.24% | 128,069,177 |
| Feb 10, 2026 | 0.11 | 0.17 | 0.11 | 0.16 | 0.16 | 45.55% | 50,696,266 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.08 | 0.11 | 0.11 | -12.84% | 27,149,861 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.25% | 22,091,652 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.12% | 17,379,635 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.79% | 18,597,357 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.34% | 31,809,884 |
| Feb 2, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 1.84% | 30,422,669 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -2.58% | 34,702,808 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.99% | 20,068,365 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.13% | 21,992,800 |
| 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 |