Pharmala Biotech Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.265	0.265	0.235	0.245	0.245	1,919,168
2023-06-13	0.285	0.295	0.235	0.260	0.260	6,153,545
2023-06-12	0.340	0.390	0.330	0.330	0.330	2,226,133
2023-06-09	0.315	0.320	0.285	0.285	0.285	438,839
2023-06-08	0.290	0.300	0.285	0.300	0.300	164,691
2023-06-07	0.340	0.340	0.290	0.290	0.290	797,498
2023-06-06	0.355	0.355	0.315	0.335	0.335	232,680
2023-06-05	0.315	0.345	0.310	0.340	0.340	323,587
2023-06-02	0.325	0.330	0.295	0.330	0.330	629,539
2023-06-01	0.320	0.330	0.280	0.305	0.305	630,065
2023-05-31	0.280	0.340	0.270	0.335	0.335	818,330
2023-05-30	0.330	0.330	0.255	0.270	0.270	2,710,686
2023-05-29	0.390	0.395	0.320	0.320	0.320	1,320,694
2023-05-26	0.400	0.410	0.375	0.375	0.375	589,706
2023-05-25	0.420	0.430	0.380	0.400	0.400	368,068
2023-05-24	0.380	0.425	0.355	0.410	0.410	1,105,977
2023-05-23	0.420	0.425	0.360	0.375	0.375	1,074,327
2023-05-19	0.430	0.455	0.415	0.435	0.435	709,594
2023-05-18	0.445	0.445	0.385	0.425	0.425	1,141,799
2023-05-17	0.440	0.480	0.440	0.445	0.445	787,629
2023-05-16	0.445	0.485	0.435	0.435	0.435	1,126,061
2023-05-15	0.430	0.465	0.420	0.435	0.435	746,667
2023-05-12	0.430	0.465	0.430	0.440	0.440	976,435
2023-05-11	0.375	0.435	0.370	0.435	0.435	1,864,138
2023-05-10	0.360	0.375	0.340	0.360	0.360	1,065,563
2023-05-09	0.350	0.380	0.345	0.365	0.365	952,626
2023-05-08	0.300	0.355	0.290	0.340	0.340	1,836,115
2023-05-05	0.390	0.390	0.290	0.310	0.310	2,251,237
2023-05-04	0.425	0.440	0.385	0.385	0.385	743,581
2023-05-03	0.415	0.430	0.360	0.420	0.420	1,853,276
2023-05-02	0.530	0.540	0.385	0.390	0.390	4,292,538
2023-05-01	0.450	0.500	0.435	0.490	0.490	1,487,376
2023-04-28	0.440	0.465	0.410	0.455	0.455	1,836,784
2023-04-27	0.475	0.490	0.450	0.450	0.450	1,471,048
2023-04-26	0.410	0.480	0.390	0.470	0.470	2,653,899
2023-04-25	0.405	0.470	0.385	0.415	0.415	2,725,621
2023-04-24	0.360	0.390	0.355	0.390	0.390	580,789
2023-04-21	0.320	0.360	0.320	0.345	0.345	540,019
2023-04-20	0.375	0.385	0.310	0.320	0.320	1,731,236
2023-04-19	0.340	0.390	0.325	0.360	0.360	2,050,842
2023-04-18	0.325	0.350	0.315	0.345	0.345	1,402,435
2023-04-17	0.295	0.355	0.290	0.315	0.315	1,828,787
2023-04-14	0.260	0.290	0.255	0.280	0.280	784,208
2023-04-13	0.250	0.265	0.250	0.260	0.260	601,183
2023-04-12	0.280	0.295	0.260	0.260	0.260	897,075
2023-04-11	0.250	0.315	0.240	0.285	0.285	1,947,998
2023-04-10	0.235	0.280	0.235	0.250	0.250	721,848
2023-04-06	0.235	0.265	0.225	0.255	0.255	1,066,462
2023-04-05	0.200	0.240	0.195	0.225	0.225	1,142,044
2023-04-04	0.195	0.210	0.190	0.200	0.200	1,044,990
2023-04-03	0.210	0.210	0.180	0.200	0.200	433,063
2023-03-31	0.220	0.220	0.195	0.210	0.210	730,915
2023-03-30	0.250	0.260	0.215	0.230	0.230	369,035
2023-03-29	0.225	0.250	0.180	0.235	0.235	2,287,171
2023-03-28	0.210	0.230	0.150	0.215	0.215	5,440,824
2023-03-27	0.280	0.280	0.230	0.240	0.240	1,521,240
2023-03-24	0.240	0.290	0.225	0.270	0.270	2,655,634
2023-03-23	0.285	0.295	0.230	0.230	0.230	2,672,771
2023-03-22	0.290	0.305	0.260	0.295	0.295	1,558,908
2023-03-21	0.285	0.345	0.280	0.300	0.300	5,158,046

← NewerPage 15 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.