Pharmala Biotech Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.030	0.030	0.030	0.030	0.030	3,550
2022-12-20	0.025	0.030	0.020	0.030	0.030	105,096
2022-12-19	0.030	0.030	0.025	0.025	0.025	59,280
2022-12-16	0.030	0.030	0.030	0.030	0.030	11,000
2022-12-15	0.030	0.030	0.020	0.025	0.025	193,000
2022-12-14	0.030	0.030	0.030	0.030	0.030	0
2022-12-13	0.030	0.030	0.030	0.030	0.030	7,300
2022-12-12	0.025	0.025	0.025	0.025	0.025	10,550
2022-12-09	0.030	0.030	0.025	0.025	0.025	506,202
2022-12-08	0.030	0.030	0.030	0.030	0.030	20,333
2022-12-07	0.025	0.025	0.025	0.025	0.025	4,000
2022-12-06	0.025	0.025	0.025	0.025	0.025	4,014
2022-12-05	0.030	0.030	0.025	0.025	0.025	12,000
2022-12-02	0.020	0.025	0.020	0.025	0.025	82,203
2022-12-01	0.025	0.025	0.020	0.025	0.025	180,158
2022-11-30	0.030	0.030	0.025	0.025	0.025	141,585
2022-11-29	0.030	0.030	0.030	0.030	0.030	4,094
2022-11-28	0.030	0.030	0.025	0.030	0.030	86,317
2022-11-25	0.030	0.030	0.030	0.030	0.030	2,023
2022-11-24	0.030	0.030	0.030	0.030	0.030	1,075
2022-11-23	0.030	0.030	0.030	0.030	0.030	0
2022-11-22	0.025	0.030	0.025	0.030	0.030	295,000
2022-11-21	0.030	0.030	0.030	0.030	0.030	2,000
2022-11-18	0.030	0.030	0.030	0.030	0.030	77,000
2022-11-17	0.030	0.030	0.030	0.030	0.030	10,000
2022-11-16	0.035	0.035	0.025	0.030	0.030	651,623
2022-11-15	0.035	0.035	0.035	0.035	0.035	0
2022-11-14	0.035	0.035	0.035	0.035	0.035	2,104
2022-11-11	0.030	0.030	0.025	0.025	0.025	92,502
2022-11-10	0.030	0.035	0.030	0.030	0.030	52,767
2022-11-09	0.035	0.035	0.035	0.035	0.035	0
2022-11-08	0.030	0.035	0.030	0.035	0.035	137,833
2022-11-07	0.035	0.035	0.035	0.035	0.035	28,648
2022-11-04	0.035	0.035	0.035	0.035	0.035	3,865
2022-11-03	0.030	0.030	0.030	0.030	0.030	55,303
2022-11-02	0.035	0.035	0.035	0.035	0.035	6,002
2022-11-01	0.035	0.040	0.035	0.035	0.035	3,111
2022-10-31	0.035	0.035	0.030	0.035	0.035	40,000
2022-10-28	0.035	0.035	0.030	0.030	0.030	24,580
2022-10-27	0.035	0.035	0.035	0.035	0.035	21,046
2022-10-26	0.035	0.035	0.035	0.035	0.035	4,000
2022-10-25	0.030	0.035	0.030	0.035	0.035	71,000
2022-10-24	0.030	0.030	0.025	0.030	0.030	213,000
2022-10-21	0.030	0.030	0.030	0.030	0.030	42,000
2022-10-20	0.035	0.035	0.030	0.030	0.030	492,167
2022-10-19	0.035	0.035	0.035	0.035	0.035	61,077
2022-10-18	0.030	0.035	0.030	0.035	0.035	689,375
2022-10-17	0.030	0.030	0.030	0.030	0.030	184,741
2022-10-14	0.040	0.040	0.035	0.035	0.035	37,972
2022-10-13	0.040	0.040	0.040	0.040	0.040	50,084
2022-10-12	0.040	0.040	0.040	0.040	0.040	84,602
2022-10-11	0.040	0.045	0.035	0.045	0.045	175,002
2022-10-07	0.030	0.040	0.030	0.040	0.040	158,005
2022-10-06	0.030	0.035	0.030	0.035	0.035	192,333
2022-10-05	0.030	0.030	0.030	0.030	0.030	228,899
2022-10-04	0.030	0.030	0.025	0.030	0.030	524,900
2022-10-03	0.030	0.030	0.025	0.030	0.030	202,950
2022-09-30	0.025	0.030	0.025	0.030	0.030	13,619
2022-09-29	0.030	0.030	0.030	0.030	0.030	45,175
2022-09-28	0.030	0.030	0.030	0.030	0.030	313,800

← NewerPage 17 of 20 · 1,200 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.