Skip to main content
Pharmala Biotech Holdings Inc. (CSE:MDMA)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.005 (-3.03%)
Apr 28, 2026, 3:59 PM EST

Pharmala Biotech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.160.16-3.03%156,276
Apr 27, 20260.150.170.150.170.1713.79%472,586
Apr 24, 20260.160.160.150.150.15-6.45%421,187
Apr 23, 20260.160.170.150.160.16-3.13%370,638
Apr 22, 20260.150.160.140.160.163.23%891,988
Apr 21, 20260.180.200.160.160.16-13.89%2,006,870
Apr 20, 20260.130.200.130.180.1880.00%2,978,382
Apr 17, 20260.090.100.090.100.10-25,188
Apr 16, 20260.100.100.100.100.105.26%1,011
Apr 15, 20260.100.100.100.100.10-5.00%12,150
Apr 14, 20260.100.100.100.100.105.26%19,346
Apr 13, 20260.100.100.090.100.10-5.00%39,614
Apr 10, 20260.090.100.090.100.10-7,372
Apr 9, 20260.100.100.090.100.10-174,732
Apr 8, 20260.110.110.100.100.10-131,330
Apr 7, 20260.100.110.100.100.10-4.76%26,799
Apr 6, 20260.110.110.100.110.11-4.55%25,431
Apr 2, 20260.110.110.110.110.114.76%50,611
Apr 1, 20260.110.110.110.110.115.00%47,575
Mar 31, 20260.110.110.100.100.10-4.76%31,151
Mar 30, 20260.100.110.100.110.115.00%16,987
Mar 27, 20260.110.110.100.100.10-4.76%125,957
Mar 26, 20260.110.110.110.110.11-4.55%19,300
Mar 25, 20260.110.110.110.110.11-1,590
Mar 24, 20260.120.120.110.110.1110.00%1,555
Mar 23, 20260.110.110.100.100.10-48,300
Mar 20, 20260.110.110.100.100.10-4.76%101,328
Mar 19, 20260.120.120.110.110.11-8.70%17,377
Mar 18, 20260.120.120.120.120.124.55%7,165
Mar 17, 20260.120.120.110.110.11-26,058
Mar 16, 20260.110.110.110.110.114.76%61,700
Mar 13, 20260.110.110.110.110.11-4.55%45,528
Mar 12, 20260.110.110.110.110.11-19,370
Mar 11, 20260.120.120.110.110.11-8.33%43,306
Mar 10, 20260.110.120.110.120.129.09%94,341
Mar 9, 20260.110.120.110.110.11-26,020
Mar 6, 20260.120.120.110.110.11-34,353
Mar 5, 20260.110.130.110.110.114.76%848,865
Mar 4, 20260.100.110.100.110.115.00%51,564
Mar 3, 20260.100.110.100.100.105.26%168,025
Mar 2, 20260.100.100.100.100.10-27,050
Feb 27, 20260.110.110.100.100.10-9.52%5,500
Feb 26, 20260.100.110.100.110.11-35,100
Feb 25, 20260.100.110.100.110.115.00%35,407
Feb 24, 20260.100.100.100.100.10-9,106
Feb 23, 20260.100.100.100.100.10-113,519
Feb 20, 20260.100.100.100.100.10-4.76%8,145
Feb 19, 20260.110.110.110.110.11-15,585
Feb 18, 20260.100.110.100.110.11-4.55%46,171
Feb 17, 20260.100.110.090.110.1115.79%78,777
Feb 13, 20260.100.100.090.100.10-19,150
Feb 12, 20260.100.100.090.100.10-61,027
Feb 11, 20260.100.100.090.100.10-180,540
Feb 10, 20260.100.100.100.100.10-5.00%72,390
Feb 9, 20260.100.100.100.100.10-12,500
Feb 6, 20260.100.100.100.100.105.26%8,450
Feb 5, 20260.100.100.100.100.10-5.00%10,863
Feb 4, 20260.100.100.090.100.10-87,790
Feb 3, 20260.100.100.100.100.10-19,910
Feb 2, 20260.100.100.100.100.10-80,950
Jan 30, 20260.100.100.100.100.10-4.76%116,610
Jan 29, 20260.100.110.100.110.11-86,000
Jan 28, 20260.110.110.110.110.115.00%77,778
Jan 27, 20260.100.110.100.100.10-4.76%580,871
Jan 26, 20260.110.110.110.110.115.00%55,313
Jan 23, 20260.110.110.100.100.10-4.76%181,512
Jan 22, 20260.100.110.100.110.115.00%147,851
Jan 21, 20260.110.110.100.100.10-184,387
Jan 20, 20260.110.110.100.100.10-4.76%379,489
Jan 19, 20260.110.120.110.110.11-8.70%249,769
Jan 16, 20260.120.120.110.120.12-4.17%348,423
Jan 15, 20260.120.130.120.120.12-68,700
Jan 14, 20260.110.130.110.120.129.09%163,880
Jan 13, 20260.110.120.110.110.11-89,711
Jan 12, 20260.120.120.110.110.11-206,538
Jan 9, 20260.120.120.110.110.11-8.33%56,682
Jan 8, 20260.110.130.110.120.1214.29%485,763
Jan 7, 20260.100.120.100.110.115.00%136,529
Jan 6, 20260.100.110.100.100.10-63,771
Jan 5, 20260.110.110.100.100.10-4.76%72,857
Jan 2, 20260.120.120.100.110.11-4.55%358,835
Dec 31, 20250.110.110.110.110.11-17,816
Dec 30, 20250.110.120.110.110.11-81,553
Dec 29, 20250.110.120.110.110.11-22,822
Dec 24, 20250.110.110.110.110.11-48,498
Dec 23, 20250.110.110.110.110.114.76%37,000
Dec 22, 20250.110.110.110.110.11-8.70%124,075
Dec 19, 20250.110.120.110.120.1215.00%132,839
Dec 18, 20250.120.120.100.100.10-13.04%311,782
Dec 17, 20250.120.120.120.120.12-4.17%14,500
Dec 16, 20250.120.140.120.120.12-684,280
Dec 15, 20250.120.130.120.120.129.09%381,378
Dec 12, 20250.120.130.110.110.11-4.35%177,997
Dec 11, 20250.110.120.110.120.12-40,980
Dec 10, 20250.100.120.100.120.1221.05%209,570
Dec 9, 20250.090.100.090.100.105.56%57,800
Dec 8, 20250.090.100.090.090.09-77,890
Dec 5, 20250.090.090.090.090.09-85,787
Dec 4, 20250.090.090.090.090.09-45,504
Dec 3, 20250.090.100.090.090.09-189,889