Pharmala Biotech Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.030	0.030	0.025	0.025	0.025	9,200
2022-06-30	0.025	0.035	0.025	0.025	0.025	124,300
2022-06-29	0.030	0.030	0.025	0.030	0.030	215,001
2022-06-28	0.030	0.035	0.030	0.030	0.030	635,000
2022-06-27	0.030	0.030	0.030	0.030	0.030	2,000
2022-06-24	0.030	0.030	0.030	0.030	0.030	5,000
2022-06-23	0.030	0.030	0.025	0.025	0.025	544,191
2022-06-22	0.030	0.030	0.030	0.030	0.030	6,750
2022-06-21	0.035	0.035	0.030	0.035	0.035	19,000
2022-06-20	0.035	0.035	0.035	0.035	0.035	5,375
2022-06-17	0.030	0.030	0.030	0.030	0.030	3,000
2022-06-16	0.030	0.030	0.030	0.030	0.030	477,000
2022-06-15	0.030	0.035	0.030	0.030	0.030	37,001
2022-06-14	0.025	0.030	0.025	0.030	0.030	218,000
2022-06-13	0.030	0.030	0.030	0.030	0.030	2,062
2022-06-10	0.035	0.035	0.030	0.030	0.030	35,850
2022-06-09	0.045	0.055	0.040	0.040	0.040	641,684
2022-06-08	0.030	0.045	0.030	0.045	0.045	450,010
2022-06-07	0.030	0.030	0.030	0.030	0.030	213,888
2022-06-06	0.035	0.035	0.030	0.030	0.030	149,500
2022-06-03	0.030	0.030	0.030	0.030	0.030	294,405
2022-06-02	0.025	0.030	0.025	0.030	0.030	28,595
2022-06-01	0.030	0.030	0.030	0.030	0.030	31,000
2022-05-31	0.025	0.030	0.025	0.030	0.030	5,500
2022-05-30	0.030	0.030	0.030	0.030	0.030	0
2022-05-27	0.030	0.030	0.030	0.030	0.030	21,000
2022-05-26	0.030	0.030	0.030	0.030	0.030	30,273
2022-05-25	0.030	0.030	0.030	0.030	0.030	1,004
2022-05-24	0.030	0.030	0.030	0.030	0.030	174,667
2022-05-20	0.030	0.030	0.030	0.030	0.030	97,776
2022-05-19	0.030	0.030	0.030	0.030	0.030	50,000
2022-05-18	0.030	0.030	0.030	0.030	0.030	227,300
2022-05-17	0.040	0.045	0.035	0.035	0.035	74,099
2022-05-16	0.030	0.040	0.030	0.040	0.040	42,001
2022-05-13	0.030	0.030	0.030	0.030	0.030	1,333
2022-05-12	0.025	0.025	0.025	0.025	0.025	0
2022-05-11	0.025	0.025	0.020	0.025	0.025	72,073
2022-05-10	0.030	0.030	0.030	0.030	0.030	23,000
2022-05-09	0.030	0.030	0.030	0.030	0.030	255,024
2022-05-06	0.030	0.030	0.030	0.030	0.030	131,505
2022-05-05	0.030	0.030	0.025	0.030	0.030	44,173
2022-05-04	0.030	0.030	0.030	0.030	0.030	10,758
2022-05-03	0.030	0.030	0.030	0.030	0.030	39,965
2022-05-02	0.040	0.040	0.035	0.035	0.035	8,001
2022-04-29	0.035	0.035	0.035	0.035	0.035	29,300
2022-04-28	0.035	0.035	0.035	0.035	0.035	0
2022-04-27	0.035	0.035	0.035	0.035	0.035	3,750
2022-04-26	0.035	0.035	0.035	0.035	0.035	21,728
2022-04-25	0.040	0.040	0.035	0.035	0.035	60,950
2022-04-22	0.035	0.035	0.035	0.035	0.035	90,000
2022-04-21	0.040	0.040	0.040	0.040	0.040	0
2022-04-20	0.040	0.040	0.040	0.040	0.040	8,000
2022-04-19	0.040	0.040	0.040	0.040	0.040	0
2022-04-18	0.040	0.040	0.040	0.040	0.040	4,922
2022-04-14	0.040	0.040	0.040	0.040	0.040	143,000
2022-04-13	0.040	0.040	0.040	0.040	0.040	0
2022-04-12	0.045	0.045	0.040	0.040	0.040	42,000
2022-04-11	0.040	0.040	0.035	0.040	0.040	29,000
2022-04-08	0.045	0.045	0.040	0.040	0.040	323,100
2022-04-07	0.045	0.050	0.045	0.045	0.045	140,640

← NewerPage 19 of 21 · 1,201 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.