SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.1246
-0.0004 (-0.32%)
At close: May 18, 2026, 4:00 PM EDT
0.1244
-0.0002 (-0.16%)
After-hours: May 18, 2026, 7:43 PM EDT
SRx Health Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -0.32% | 46,058,716 |
| May 15, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.42% | 45,313,170 |
| May 14, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -8.24% | 134,168,030 |
| May 13, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 25.75% | 113,458,900 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.33% | 23,976,973 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.90% | 31,621,574 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.13% | 33,066,183 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 16,086,121 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.31% | 16,542,583 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.52% | 15,403,995 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.52% | 16,916,841 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.74% | 16,644,870 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 11,876,973 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.52% | 23,072,529 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.35% | 15,158,109 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,056,378 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 19,574,580 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.76% | 15,782,786 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 30,063,500 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.84% | 23,224,001 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.67% | 38,781,155 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.55% | 45,174,156 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.42% | 34,064,109 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.89% | 50,138,169 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.89% | 47,834,698 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.47% | 30,077,685 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.58% | 33,549,636 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.13% | 33,204,305 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -15.85% | 76,614,477 |
| Apr 7, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.33% | 64,741,692 |
| Apr 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.44% | 18,731,200 |
| Apr 2, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 4.27% | 17,002,573 |
| Apr 1, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 1.55% | 22,178,733 |
| Mar 31, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.18% | 18,966,777 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 12,807,234 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.99% | 8,346,265 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.20% | 15,763,684 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.62% | 17,627,760 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.08% | 13,946,088 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.70% | 16,853,051 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.04% | 32,228,468 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.04% | 18,317,025 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -11.42% | 58,768,387 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.55% | 24,608,137 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.24% | 38,089,368 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.51% | 77,278,757 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.38% | 10,867,704 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 9.44% | 23,463,780 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 6.40% | 21,022,577 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.83% | 14,988,331 |