Skip to main content
PharmaTher Holdings Ltd. (CSE:PHRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
At close: Mar 6, 2026

PharmaTher Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.096.25%2,707
Mar 5, 20260.090.090.080.080.08-15.79%45,120
Mar 4, 20260.100.100.100.100.10-1,378
Mar 3, 20260.080.100.080.100.1026.67%307,614
Mar 2, 20260.080.080.070.080.08-302,050
Feb 27, 20260.080.080.080.080.08-6.25%176,077
Feb 26, 20260.080.080.080.080.08-42,200
Feb 25, 20260.090.090.080.080.08-10,000
Feb 24, 20260.080.080.080.080.08-10,000
Feb 20, 20260.080.080.080.080.08-5.88%55,621
Feb 19, 20260.090.090.090.090.0913.33%1,000
Feb 18, 20260.080.080.080.080.08-11.76%27,100
Feb 17, 20260.090.090.090.090.09-2,501
Feb 13, 20260.090.090.090.090.09-5.56%46,030
Feb 12, 20260.090.090.090.090.09-7,000
Feb 11, 20260.090.090.090.090.09-5,575
Feb 10, 20260.080.090.080.090.0920.00%134,700
Feb 9, 20260.080.080.080.080.08-6.25%43,150
Feb 6, 20260.090.090.080.080.08-5.88%120,500
Feb 5, 20260.090.090.090.090.09-10.53%40,825
Feb 4, 20260.090.100.090.100.105.56%26,000
Feb 3, 20260.090.090.090.090.09-5.26%105,174
Feb 2, 20260.090.100.090.100.105.56%66,100
Jan 30, 20260.090.090.090.090.09-10,100
Jan 29, 20260.090.090.090.090.09-5.26%5,768
Jan 28, 20260.100.100.100.100.10-29,100
Jan 27, 20260.100.100.090.100.10-57,500
Jan 23, 20260.100.100.100.100.105.56%23,877
Jan 21, 20260.090.100.090.090.095.88%339,900
Jan 20, 20260.090.090.090.090.09-5.56%95,980
Jan 19, 20260.090.090.090.090.09-98,577
Jan 16, 20260.090.090.090.090.09-6,077
Jan 15, 20260.100.100.090.090.09-5.26%132,188
Jan 14, 20260.090.100.090.100.105.56%65,253
Jan 13, 20260.100.100.090.090.09-5.26%100,970
Jan 12, 20260.100.100.100.100.10-48,382
Jan 9, 20260.100.100.090.100.10-5.00%216,599
Jan 8, 20260.100.100.100.100.10-75,600
Jan 7, 20260.100.100.100.100.10-9,000
Jan 6, 20260.100.110.100.100.10-4.76%15,000
Jan 5, 20260.100.110.100.110.115.00%54,473
Jan 2, 20260.100.100.100.100.10-4.76%10,231
Dec 31, 20250.110.110.100.110.11-4.55%117,577
Dec 30, 20250.100.110.100.110.1110.00%26,077
Dec 29, 20250.110.110.100.100.10-4.76%68,000
Dec 24, 20250.110.110.110.110.115.00%12,000
Dec 23, 20250.110.110.100.100.10-4.76%84,000
Dec 22, 20250.110.110.100.110.11-206,316
Dec 19, 20250.110.110.110.110.11-20,500
Dec 18, 20250.110.110.110.110.11-51,600
Dec 17, 20250.110.110.110.110.11-4.55%2,000
Dec 16, 20250.110.110.110.110.11-10,500
Dec 15, 20250.110.110.110.110.11-31,710
Dec 12, 20250.120.120.110.110.11-4.35%184,510
Dec 11, 20250.120.120.120.120.12-4.17%600
Dec 10, 20250.110.120.110.120.129.09%89,950
Dec 9, 20250.110.110.110.110.11-13,000
Dec 8, 20250.130.130.110.110.11-4.35%130,274
Dec 5, 20250.130.130.120.120.12-8.00%13,577
Dec 4, 20250.120.130.120.130.134.17%29,400
Dec 3, 20250.120.120.120.120.12-69,140
Dec 2, 20250.120.120.120.120.124.35%52,946
Dec 1, 20250.120.120.120.120.12-9,690
Nov 28, 20250.120.120.120.120.12-5,755
Nov 27, 20250.120.120.120.120.12-4.17%13,650
Nov 26, 20250.130.130.120.120.12-4.00%38,419
Nov 25, 20250.130.130.130.130.134.17%500
Nov 24, 20250.130.130.120.120.12-7.69%69,822
Nov 21, 20250.140.140.130.130.13-13.33%55,000
Nov 20, 20250.150.150.150.150.157.14%3,000
Nov 19, 20250.150.150.140.140.14-12.50%26,500
Nov 18, 20250.150.160.140.160.1614.29%86,400
Nov 17, 20250.140.160.140.140.14-6.67%142,251
Nov 14, 20250.160.160.150.150.15-72,885
Nov 13, 20250.130.160.120.150.1525.00%647,992
Nov 12, 20250.120.130.110.120.12-69,231
Nov 11, 20250.110.120.110.120.129.09%125,825
Nov 10, 20250.120.120.110.110.11-15.38%34,300
Nov 7, 20250.110.130.110.130.1323.81%108,000
Nov 6, 20250.110.110.110.110.11-28,600
Nov 5, 20250.110.110.110.110.11-4.55%92,000
Nov 4, 20250.110.110.110.110.11-11,347
Nov 3, 20250.120.120.110.110.11-4.35%33,500
Oct 31, 20250.110.120.110.120.124.55%71,425
Oct 29, 20250.110.130.110.110.11-4.35%149,385
Oct 28, 20250.110.120.110.120.12-211,688
Oct 27, 20250.120.120.110.120.12-251,167
Oct 24, 20250.120.120.120.120.12-42,133
Oct 23, 20250.130.130.110.120.12-11.54%916,770
Oct 22, 20250.130.130.130.130.13-45,485
Oct 21, 20250.140.140.130.130.13-3.70%35,857
Oct 20, 20250.140.140.130.140.143.85%107,254
Oct 17, 20250.150.150.130.130.13-3.70%449,139
Oct 16, 20250.150.160.120.140.14-10.00%428,462
Oct 15, 20250.160.160.150.150.15-6.25%434,290
Oct 14, 20250.160.160.140.160.163.23%349,973
Oct 10, 20250.160.170.140.160.163.33%1,271,255
Oct 9, 20250.170.170.150.150.15-11.76%668,035
Oct 8, 20250.180.180.170.170.17-2.86%218,675
Oct 7, 20250.190.190.170.180.18-16.67%642,667