Skip to main content
PharmaCielo Ltd. (TSXV:PCLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Aug 5, 2025, 1:28 PM EST

PharmaCielo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20250.050.050.050.050.05-18.18%74,615
Jul 29, 20250.050.060.050.060.0610.00%90,000
Jul 28, 20250.050.050.050.050.05-9,084
Jul 24, 20250.050.050.050.050.05-24,801
Jul 23, 20250.050.050.050.050.05-47,250
Jul 22, 20250.050.050.050.050.0511.11%46,500
Jul 21, 20250.050.050.050.050.0512.50%5,000
Jul 17, 20250.050.050.040.040.04-11.11%161,415
Jul 16, 20250.050.050.040.050.05-25.00%174,200
Jul 15, 20250.050.060.050.060.069.09%98,000
Jul 14, 20250.060.060.060.060.06-8.33%6,400
Jul 11, 20250.060.060.060.060.069.09%170,002
Jul 10, 20250.060.060.060.060.06-2,000
Jul 9, 20250.050.060.050.060.0657.14%174,202
Jul 8, 20250.050.050.040.040.04-36.36%158,000
Jul 7, 20250.060.060.060.060.06-88,900
Jul 4, 20250.060.060.060.060.06-9,600
Jul 3, 20250.070.070.060.060.0610.00%6,169
Jul 2, 20250.050.050.050.050.05-23.08%3,000
Jun 30, 20250.060.070.060.070.078.33%11,000
Jun 27, 20250.070.070.060.060.06-7.69%208,300
Jun 26, 20250.070.070.070.070.07-2,000
Jun 24, 20250.070.070.070.070.07-13.33%3,010
Jun 20, 20250.060.080.060.080.087.14%83,500
Jun 17, 20250.070.070.070.070.07-7,001
Jun 16, 20250.060.070.060.070.0727.27%40,400
Jun 13, 20250.060.060.060.060.06-8.33%4,315
Jun 12, 20250.060.060.060.060.069.09%5,532
Jun 11, 20250.050.060.040.060.0610.00%178,200
Jun 9, 20250.050.050.050.050.05-1,000
Jun 6, 20250.050.060.050.050.05-57,500
Jun 4, 20250.050.050.050.050.0511.11%88,000
Jun 3, 20250.050.050.050.050.05-3,000
Jun 2, 20250.040.050.040.050.05-9,500
May 30, 20250.040.050.040.050.05-44,500
May 29, 20250.050.050.050.050.05-52,000
May 28, 20250.050.050.050.050.05-6,239
May 26, 20250.050.050.050.050.05-10.00%1,010
May 22, 20250.050.050.050.050.05-10,000
May 21, 20250.050.050.050.050.0511.11%228,000
May 20, 20250.050.050.050.050.05-10.00%1,122
May 16, 20250.060.060.050.050.05-91,000
May 15, 20250.050.050.050.050.0511.11%201,650
May 14, 20250.050.050.050.050.05-10.00%40,200
May 13, 20250.060.060.050.050.05-46,300
May 12, 20250.050.050.050.050.05-13,000
May 9, 20250.050.050.050.050.05-31,000
May 8, 20250.060.060.050.050.05-165,500
May 7, 20250.060.060.050.050.05-169,303
May 6, 20250.060.060.050.050.05-16.67%393,304
May 5, 20250.060.060.060.060.06-7.69%46,370
May 2, 20250.070.070.070.070.07-7.14%71,000
Apr 30, 20250.070.070.070.070.07-2,110
Apr 29, 20250.070.070.070.070.07-4,000
Apr 28, 20250.070.070.070.070.07-6.67%2,800
Apr 25, 20250.060.090.060.080.0815.38%185,002
Apr 24, 20250.060.070.050.070.078.33%1,955,901
Apr 23, 20250.060.060.060.060.069.09%120,993
Apr 22, 20250.060.060.060.060.06-15.38%100,002
Apr 21, 20250.070.070.070.070.0718.18%6,150
Apr 17, 20250.060.060.060.060.06-15.38%17,000
Apr 16, 20250.070.070.060.070.07-7.14%169,001
Apr 15, 20250.090.090.070.070.07-12.50%38,700
Apr 14, 20250.070.100.070.080.08-5.88%159,761
Apr 10, 20250.080.090.080.090.096.25%40,000
Apr 9, 20250.080.080.080.080.08-25,000
Apr 8, 20250.080.080.080.080.08-5.88%65,268
Apr 7, 20250.090.090.090.090.09-5.56%2,000
Apr 4, 20250.060.090.060.090.0950.00%293,492
Apr 3, 20250.060.060.060.060.069.09%2,000
Apr 2, 20250.060.060.060.060.06-15.38%143,001
Apr 1, 20250.080.080.070.070.07-50,000
Mar 31, 20250.070.070.070.070.078.33%359,701
Mar 28, 20250.050.060.040.060.0633.33%557,000
Mar 27, 20250.050.050.030.050.05-5,047,771
Mar 26, 20250.060.060.040.050.05-18.18%132,000
Mar 25, 20250.060.060.060.060.06-28,000
Mar 24, 20250.060.060.050.060.06-339,700
Mar 21, 20250.060.070.060.060.06-8.33%55,044
Mar 20, 20250.070.070.060.060.06-108,393
Mar 19, 20250.070.070.060.060.06-7.69%57,300
Mar 18, 20250.070.070.070.070.07-13.33%128,003
Mar 17, 20250.080.080.070.080.08-6.25%62,000
Mar 14, 20250.080.080.080.080.086.67%3,800
Mar 13, 20250.080.080.080.080.08-6.25%5,000
Mar 12, 20250.080.080.080.080.08-4,000
Mar 11, 20250.080.080.080.080.086.67%1,000
Mar 10, 20250.080.080.080.080.08-11.76%49,000
Mar 7, 20250.090.090.090.090.09-7,000
Mar 6, 20250.090.090.090.090.09-25,000
Mar 5, 20250.080.090.080.090.096.25%8,000
Mar 4, 20250.080.080.080.080.08-1,000
Mar 3, 20250.090.090.080.080.08-52,550
Feb 28, 20250.080.090.080.080.0814.29%166,082
Feb 27, 20250.080.080.070.070.07-6.67%202,331
Feb 26, 20250.080.080.080.080.08-31,000
Feb 25, 20250.080.080.080.080.08-22,250
Feb 24, 20250.080.080.080.080.087.14%27,401
Feb 21, 20250.080.080.070.070.07-6.67%162,152
Feb 20, 20250.080.080.080.080.08-6.25%28,270