Skip to main content
Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Dec 5, 2025, 3:59 PM EST

Pharmala Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.090.090.09--5.56%69,777
Dec 4, 20250.090.090.090.090.09-45,504
Dec 3, 20250.090.100.090.090.09-189,889
Dec 2, 20250.100.100.090.090.09-5.26%55,970
Dec 1, 20250.100.100.090.100.10-5.00%258,338
Nov 28, 20250.110.110.100.100.10-4.76%215,606
Nov 27, 20250.100.110.100.110.115.00%12,000
Nov 26, 20250.100.120.090.100.10-4.76%934,606
Nov 25, 20250.110.110.100.110.115.00%128,458
Nov 24, 20250.110.110.100.100.10-9.09%227,385
Nov 21, 20250.110.120.110.110.11-4.35%47,263
Nov 20, 20250.120.120.120.120.124.55%56,615
Nov 19, 20250.110.110.110.110.11-4.35%102,272
Nov 18, 20250.120.120.120.120.12-1,976
Nov 17, 20250.120.120.120.120.12-4.17%38,692
Nov 14, 20250.130.130.120.120.12-88,100
Nov 13, 20250.120.130.120.120.129.09%244,765
Nov 12, 20250.110.110.110.110.114.76%6,900
Nov 11, 20250.110.120.110.110.11-4.55%116,824
Nov 10, 20250.110.110.110.110.11-4.35%2,000
Nov 7, 20250.120.120.110.120.12-8.00%181,003
Nov 6, 20250.120.130.120.130.13-84,157
Nov 5, 20250.120.130.120.130.138.70%85,000
Nov 4, 20250.120.120.120.120.12-4.17%88,935
Nov 3, 20250.130.130.120.120.12-4.00%118,800
Oct 31, 20250.110.130.110.130.1313.64%166,491
Oct 30, 20250.120.130.110.110.11-15.38%300,347
Oct 29, 20250.130.140.120.130.13-7.14%803,203
Oct 28, 20250.120.150.110.140.1427.27%1,814,810
Oct 27, 20250.110.120.110.110.114.76%501,490
Oct 24, 20250.110.110.100.110.115.00%363,926
Oct 23, 20250.110.110.100.100.10-9.09%154,461
Oct 22, 20250.110.110.110.110.11-33,049
Oct 21, 20250.110.120.110.110.114.76%115,500
Oct 20, 20250.110.110.110.110.11-4.55%107,900
Oct 17, 20250.110.110.110.110.11-24,196
Oct 16, 20250.110.110.110.110.11-88,190
Oct 15, 20250.120.120.110.110.11-152,510
Oct 14, 20250.110.120.110.110.11-4.35%78,359
Oct 10, 20250.120.120.110.120.12-4.17%258,394
Oct 9, 20250.120.120.110.120.12-119,482
Oct 8, 20250.120.120.120.120.124.35%73,750
Oct 7, 20250.120.120.110.120.12-355,125
Oct 6, 20250.130.130.120.120.12-4.17%65,348
Oct 3, 20250.120.120.120.120.12-10,600
Oct 2, 20250.130.130.120.120.12-4.00%140,170
Oct 1, 20250.120.130.110.130.134.17%293,105
Sep 30, 20250.120.120.120.120.124.35%24,007
Sep 29, 20250.120.120.110.120.12-8.00%58,517
Sep 26, 20250.130.130.120.130.134.17%27,100
Sep 25, 20250.120.130.120.120.124.35%145,506
Sep 24, 20250.120.120.110.120.12-43,500
Sep 23, 20250.110.120.110.120.124.55%164,515
Sep 22, 20250.120.120.110.110.11-4.35%118,655
Sep 19, 20250.120.120.120.120.124.55%50,255
Sep 18, 20250.110.110.110.110.11-21,500
Sep 17, 20250.110.110.110.110.11-69,800
Sep 16, 20250.120.120.110.110.11-8.33%44,565
Sep 15, 20250.110.120.110.120.129.09%177,438
Sep 12, 20250.110.110.110.110.114.76%46,500
Sep 11, 20250.110.110.100.110.11-102,725
Sep 10, 20250.110.110.110.110.11-241,601
Sep 9, 20250.110.120.110.110.11-4.55%225,042
Sep 8, 20250.120.120.110.110.11-304,489
Sep 5, 20250.130.130.110.110.11-15.38%531,662
Sep 4, 20250.140.140.130.130.13-121,500
Sep 3, 20250.140.150.130.130.13-90,100
Sep 2, 20250.130.130.130.130.13-3.70%16,000
Aug 29, 20250.130.140.130.140.148.00%21,450
Aug 28, 20250.130.130.130.130.13-3.85%63,454
Aug 27, 20250.130.130.130.130.13-28,000
Aug 26, 20250.130.130.120.130.134.00%90,878
Aug 25, 20250.130.140.130.130.13-3.85%78,640
Aug 22, 20250.130.130.130.130.134.00%10,227
Aug 21, 20250.130.130.120.130.13-254,121
Aug 20, 20250.130.140.130.130.13-3.85%92,462
Aug 19, 20250.130.140.130.130.13-62,500
Aug 18, 20250.130.140.130.130.13-3.70%80,088
Aug 15, 20250.130.140.120.140.148.00%144,662
Aug 14, 20250.140.140.120.130.13-7.41%375,965
Aug 13, 20250.140.140.130.140.14-3.57%173,200
Aug 12, 20250.140.150.130.140.14-3.45%473,804
Aug 11, 20250.140.150.140.150.157.41%277,705
Aug 8, 20250.140.150.130.140.14-3.57%254,027
Aug 7, 20250.140.160.140.140.14-9.68%558,360
Aug 6, 20250.130.160.130.160.1624.00%1,442,260
Aug 5, 20250.100.130.100.130.1325.00%456,535
Aug 1, 20250.100.100.100.100.10-22,035
Jul 31, 20250.110.110.100.100.10-4.76%38,596
Jul 30, 20250.110.110.110.110.11-287,388
Jul 29, 20250.110.110.100.110.115.00%245,560
Jul 28, 20250.100.110.100.100.10-4.76%742,601
Jul 25, 20250.110.110.100.110.11-51,048
Jul 24, 20250.100.110.100.110.115.00%359,500
Jul 23, 20250.100.100.100.100.10-33,400
Jul 22, 20250.100.110.100.100.10-38,000
Jul 21, 20250.100.110.100.100.10-195,788
Jul 18, 20250.100.100.090.100.105.26%57,927
Jul 17, 20250.100.100.100.100.10-5.00%137,059
Jul 16, 20250.100.100.100.100.105.26%49,700