PharmaCorp Rx Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.480	0.480	0.480	0.480	0.480	25,500
2025-08-07	0.480	0.490	0.480	0.490	0.490	28,500
2025-08-06	0.495	0.495	0.465	0.475	0.475	39,000
2025-08-05	0.480	0.480	0.480	0.480	0.480	31,300
2025-08-01	0.475	0.475	0.460	0.460	0.460	3,000
2025-07-31	0.470	0.490	0.470	0.480	0.480	33,000
2025-07-30	0.445	0.470	0.445	0.470	0.470	51,000
2025-07-29	0.470	0.470	0.420	0.440	0.440	199,011
2025-07-28	0.470	0.470	0.455	0.455	0.455	12,000
2025-07-25	0.470	0.475	0.450	0.455	0.455	32,500
2025-07-24	0.480	0.480	0.480	0.480	0.480	2,100
2025-07-23	0.480	0.480	0.465	0.480	0.480	9,694
2025-07-22	0.500	0.500	0.465	0.480	0.480	31,000
2025-07-21	0.510	0.520	0.490	0.520	0.520	2,100
2025-07-18	0.510	0.520	0.500	0.500	0.500	17,500
2025-07-17	0.530	0.530	0.530	0.530	0.530	2,500
2025-07-16	0.500	0.520	0.500	0.520	0.520	15,500
2025-07-15	0.500	0.510	0.500	0.510	0.510	15,500
2025-07-14	0.490	0.510	0.490	0.500	0.500	117,000
2025-07-11	0.490	0.490	0.490	0.490	0.490	2,000
2025-07-10	0.495	0.495	0.495	0.495	0.495	2,500
2025-07-09	0.485	0.490	0.470	0.490	0.490	37,000
2025-07-08	0.490	0.490	0.490	0.490	0.490	6,501
2025-07-07	0.460	0.460	0.450	0.450	0.450	16,000
2025-07-04	0.480	0.480	0.460	0.460	0.460	44,500
2025-07-03	0.470	0.490	0.450	0.490	0.490	25,500
2025-07-02	0.475	0.495	0.475	0.480	0.480	9,500
2025-06-30	0.480	0.480	0.480	0.480	0.480	0
2025-06-27	0.495	0.495	0.480	0.480	0.480	9,000
2025-06-26	0.470	0.500	0.450	0.490	0.490	105,750
2025-06-25	0.460	0.460	0.450	0.460	0.460	18,000
2025-06-24	0.470	0.470	0.470	0.470	0.470	4,200
2025-06-23	0.480	0.480	0.470	0.470	0.470	9,500
2025-06-20	0.480	0.480	0.480	0.480	0.480	500
2025-06-19	0.480	0.480	0.480	0.480	0.480	0
2025-06-18	0.480	0.480	0.480	0.480	0.480	1,000
2025-06-17	0.500	0.500	0.495	0.495	0.495	9,000
2025-06-16	0.500	0.520	0.490	0.490	0.490	28,700
2025-06-13	0.580	0.580	0.500	0.500	0.500	72,228
2025-06-12	0.490	0.490	0.450	0.470	0.470	18,000
2025-06-11	0.490	0.495	0.490	0.495	0.495	41,500
2025-06-10	0.480	0.485	0.470	0.470	0.470	4,500
2025-06-09	0.490	0.495	0.490	0.495	0.495	19,500
2025-06-06	0.490	0.490	0.490	0.490	0.490	21,500
2025-06-05	0.470	0.480	0.460	0.480	0.480	40,600
2025-06-04	0.435	0.460	0.435	0.460	0.460	13,000
2025-06-03	0.445	0.445	0.425	0.440	0.440	28,500
2025-06-02	0.470	0.470	0.450	0.450	0.450	23,000
2025-05-30	0.480	0.480	0.460	0.460	0.460	7,909
2025-05-29	0.460	0.480	0.450	0.460	0.460	25,500
2025-05-28	0.465	0.465	0.465	0.465	0.465	2,000
2025-05-27	0.465	0.480	0.420	0.420	0.420	31,500
2025-05-26	0.470	0.475	0.440	0.455	0.455	35,010
2025-05-23	0.480	0.480	0.445	0.445	0.445	7,500
2025-05-22	0.475	0.475	0.475	0.475	0.475	0
2025-05-21	0.470	0.475	0.470	0.475	0.475	2,500
2025-05-20	0.495	0.495	0.480	0.480	0.480	24,000
2025-05-16	0.500	0.500	0.455	0.495	0.495	134,000
2025-05-15	0.460	0.460	0.400	0.450	0.450	182,000
2025-05-14	0.485	0.485	0.445	0.445	0.445	24,500

← NewerPage 6 of 17 · 1,018 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.