PharmaTher Holdings Ltd. (CSE:PHRM)
Canada
· Delayed Price · Currency is CAD 0.115
-0.010 (-8.00%)
At close: Dec 5, 2025
PharmaTher Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 13,577 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 29,400 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 69,140 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 52,946 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,690 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,755 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 13,650 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 38,419 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 69,822 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 55,000 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 3,000 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 26,500 |
| Nov 18, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 86,400 |
| Nov 17, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 142,251 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 72,885 |
| Nov 13, 2025 | 0.13 | 0.16 | 0.12 | 0.15 | 0.15 | 25.00% | 647,992 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 69,231 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 125,825 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 34,300 |
| Nov 7, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.81% | 108,000 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 28,600 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 92,000 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,347 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 33,500 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 71,425 |
| Oct 29, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 149,385 |
| Oct 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 211,688 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 251,167 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 42,133 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 916,770 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 45,485 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 35,857 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 107,254 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 449,139 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | -10.00% | 428,462 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 434,290 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.23% | 349,973 |
| Oct 10, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 3.33% | 1,271,255 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 668,035 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 218,675 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -16.67% | 642,667 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | -4.55% | 339,262 |
| Oct 3, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 292,432 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.17 | 0.21 | 0.21 | 7.69% | 1,992,005 |
| Oct 1, 2025 | 0.39 | 0.39 | 0.18 | 0.20 | 0.20 | -47.30% | 2,819,276 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 72,482 |
| Sep 29, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -1.32% | 52,949 |
| Sep 26, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 40,564 |
| Sep 25, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 1.35% | 90,728 |
| Sep 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 37,200 |
| Sep 23, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 54,079 |
| Sep 22, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 31,688 |
| Sep 19, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -3.95% | 104,447 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.30% | 30,268 |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 2,955 |
| Sep 16, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.70% | 74,253 |
| Sep 15, 2025 | 0.37 | 0.40 | 0.36 | 0.37 | 0.37 | 4.23% | 461,038 |
| Sep 12, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 18,350 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 1.37% | 79,500 |
| Sep 10, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 1.39% | 122,268 |
| Sep 9, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 155,613 |
| Sep 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -2.60% | 19,850 |
| Sep 5, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 51,260 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 119,277 |
| Sep 3, 2025 | 0.36 | 0.41 | 0.36 | 0.39 | 0.39 | 4.00% | 223,699 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 89,073 |
| Aug 29, 2025 | 0.39 | 0.41 | 0.36 | 0.38 | 0.38 | 2.70% | 229,601 |
| Aug 28, 2025 | 0.40 | 0.42 | 0.37 | 0.37 | 0.37 | -5.13% | 166,509 |
| Aug 27, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | 1.30% | 155,292 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -2.53% | 277,196 |
| Aug 25, 2025 | 0.40 | 0.45 | 0.38 | 0.40 | 0.40 | 2.60% | 549,386 |
| Aug 22, 2025 | 0.38 | 0.43 | 0.38 | 0.39 | 0.39 | -3.75% | 226,500 |
| Aug 21, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.90% | 118,649 |
| Aug 20, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 5.48% | 186,285 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -3.95% | 348,108 |
| Aug 18, 2025 | 0.44 | 0.45 | 0.38 | 0.38 | 0.38 | -11.63% | 239,182 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.40 | 0.43 | 0.43 | -4.44% | 240,318 |
| Aug 14, 2025 | 0.42 | 0.55 | 0.36 | 0.45 | 0.45 | 18.42% | 1,152,914 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.32 | 0.38 | 0.38 | -1.30% | 810,896 |
| Aug 12, 2025 | 0.55 | 0.55 | 0.36 | 0.39 | 0.39 | -27.36% | 1,314,002 |
| Aug 11, 2025 | 0.63 | 0.77 | 0.52 | 0.53 | 0.53 | 6.00% | 2,233,896 |
| Aug 8, 2025 | 0.57 | 0.57 | 0.46 | 0.50 | 0.50 | -7.41% | 356,212 |
| Aug 7, 2025 | 0.56 | 0.58 | 0.45 | 0.54 | 0.54 | -1.82% | 1,037,967 |
| Aug 6, 2025 | 0.57 | 0.57 | 0.51 | 0.55 | 0.55 | -3.51% | 268,481 |
| Aug 5, 2025 | 0.67 | 0.67 | 0.56 | 0.57 | 0.57 | 9.62% | 313,013 |
| Aug 1, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -1.89% | 224,893 |
| Jul 31, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | -1.85% | 271,742 |
| Jul 30, 2025 | 0.46 | 0.54 | 0.46 | 0.54 | 0.54 | 17.39% | 423,777 |
| Jul 29, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 24,940 |
| Jul 28, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 77,700 |
| Jul 25, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 166,147 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | - | 42,000 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | - | 60,362 |
| Jul 22, 2025 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -2.13% | 114,874 |
| Jul 21, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 3.30% | 63,400 |
| Jul 18, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 108,000 |
| Jul 17, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 60,777 |
| Jul 16, 2025 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | -8.00% | 30,925 |
| Jul 15, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | - | 63,689 |