Skip to main content
PharmaTher Holdings Ltd. (CSE:PHRM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0150 (-16.67%)
Apr 28, 2026, 3:59 PM EST

PharmaTher Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.08--16.67%156,336
Apr 27, 20260.090.100.090.090.09-10.00%111,105
Apr 24, 20260.100.100.100.100.105.26%21,040
Apr 23, 20260.090.100.090.100.10-85,000
Apr 22, 20260.110.110.090.100.10-13.64%301,575
Apr 21, 20260.120.130.100.110.11-982,504
Apr 20, 20260.090.130.090.110.1146.67%1,724,443
Apr 17, 20260.070.080.070.080.08-6.25%497,706
Apr 16, 20260.070.090.070.080.0823.08%994,996
Apr 15, 20260.070.070.060.070.07-225,500
Apr 14, 20260.060.070.060.070.07-234,393
Apr 13, 20260.070.070.070.070.07-3,777
Apr 10, 20260.070.070.070.070.07-4,000
Apr 8, 20260.070.070.070.070.078.33%16,077
Apr 7, 20260.060.060.060.060.06-7.69%16,666
Apr 2, 20260.070.070.060.070.07-179,226
Apr 1, 20260.070.070.070.070.07-7.14%25,777
Mar 31, 20260.070.070.070.070.07-6.67%23,165
Mar 30, 20260.080.080.080.080.087.14%1,777
Mar 27, 20260.070.070.070.070.07-6.67%10,013
Mar 26, 20260.080.080.070.080.087.14%46,000
Mar 25, 20260.070.080.070.070.07-59,404
Mar 24, 20260.070.070.070.070.07-33,247
Mar 23, 20260.070.070.070.070.07-46,801
Mar 20, 20260.070.070.070.070.07-136,777
Mar 18, 20260.070.070.070.070.07-11,000
Mar 17, 20260.080.080.070.070.07-102,000
Mar 16, 20260.080.080.070.070.07-6.67%104,688
Mar 13, 20260.080.080.080.080.08-10,911
Mar 12, 20260.080.080.080.080.08-6.25%7,331
Mar 11, 20260.080.080.080.080.086.67%25,000
Mar 10, 20260.070.080.070.080.087.14%10,250
Mar 9, 20260.080.080.070.070.07-17.65%391,000
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