SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.1200
+0.0005 (0.42%)
Apr 27, 2026, 1:32 PM EDT - Market open
SRx Health Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | 0.50% | 8,772,256 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 17,872,889 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.76% | 15,678,157 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.70% | 28,932,391 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.84% | 23,027,540 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.67% | 37,319,867 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.55% | 43,457,327 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.42% | 31,457,146 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.89% | 47,987,268 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.89% | 30,873,852 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.47% | 27,052,978 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.58% | 32,545,649 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.13% | 26,973,372 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -15.85% | 73,125,612 |
| Apr 7, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.33% | 52,374,478 |
| Apr 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.44% | 16,952,665 |
| Apr 2, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 4.27% | 16,237,830 |
| Apr 1, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 1.55% | 21,485,523 |
| Mar 31, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 15.18% | 16,396,709 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 12,459,960 |
| 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 |