Skip to main content
PharmaCielo Ltd. (TSXV:PCLO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Apr 28, 2026, 3:59 PM EST

PharmaCielo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.060.050.060.0610.00%111,003
Apr 27, 20260.050.060.050.050.0511.11%43,963
Apr 24, 20260.050.050.050.050.05-16,000
Apr 23, 20260.050.050.050.050.05-11,100
Apr 22, 20260.040.050.040.050.05-18.18%35,340
Apr 21, 20260.040.060.040.060.0622.22%66,004
Apr 20, 20260.050.050.040.050.05-127,152
Apr 17, 20260.050.050.050.050.05-98,001
Apr 16, 20260.050.050.050.050.05-10,002
Apr 15, 20260.050.050.050.050.05-10.00%1,750
Apr 14, 20260.050.050.050.050.0511.11%1,001
Apr 13, 20260.050.050.050.050.05-2,007
Apr 10, 20260.050.050.050.050.05-2,300
Apr 9, 20260.050.050.050.050.05-38,292
Apr 8, 20260.050.050.050.050.05-242,500
Apr 7, 20260.050.050.050.050.05-18.18%81,600
Apr 6, 20260.060.060.060.060.06-15,500
Apr 2, 20260.060.060.060.060.06-32,810
Apr 1, 20260.060.060.060.060.0637.50%101,118
Mar 31, 20260.050.050.040.040.04-33.33%144,501
Mar 30, 20260.050.060.050.060.06-7.69%27,010
Mar 27, 20260.060.070.050.070.078.33%139,898
Mar 26, 20260.080.080.060.060.069.09%29,010
Mar 25, 20260.060.060.060.060.06-12,000
Mar 24, 20260.060.060.060.060.06-8.33%5,302
Mar 23, 20260.070.070.060.060.06-29.41%58,200
Mar 19, 20260.070.090.070.090.0921.43%29,000
Mar 18, 20260.070.070.070.070.07-20,700
Mar 17, 20260.070.070.070.070.077.69%15,700
Mar 13, 20260.060.070.060.070.0718.18%12,500
Mar 10, 20260.070.070.060.060.06-15.38%18,668
Mar 9, 20260.060.070.060.070.0718.18%59,718
Mar 6, 20260.060.060.060.060.06-6,636
Mar 5, 20260.050.060.050.060.0610.00%11,025
Mar 4, 20260.050.050.050.050.05-16.67%242,000
Mar 2, 20260.050.060.050.060.0620.00%37,916
Feb 27, 20260.050.050.050.050.05-3,000
Feb 26, 20260.050.060.050.050.05-148,883
Feb 25, 20260.070.070.050.050.05-28.57%135,900
Feb 24, 20260.060.070.060.070.0740.00%52,472
Feb 23, 20260.060.060.050.050.05-23.08%131,319
Feb 20, 20260.070.070.070.070.07-6,620
Feb 19, 20260.070.070.070.070.07-1,000
Feb 18, 20260.070.070.070.070.07-3,000
Feb 17, 20260.070.070.070.070.07-7.14%89,100
Feb 13, 20260.070.070.070.070.07-4,000
Feb 12, 20260.070.070.070.070.07-16,070
Feb 11, 20260.070.080.070.070.07-14,100
Feb 10, 20260.070.080.070.070.07-46,500
Feb 9, 20260.080.080.070.070.07-12.50%773,563
Feb 6, 20260.080.080.080.080.08-10,000
Feb 5, 20260.080.080.080.080.08-28,526
Feb 4, 20260.080.080.080.080.08-159,000
Feb 3, 20260.090.090.080.080.08-11.11%40,800
Jan 30, 20260.080.090.080.090.0912.50%54,000
Jan 29, 20260.080.090.080.080.08-7,500
Jan 28, 20260.080.080.080.080.08-11.11%27,600
Jan 27, 20260.100.100.080.090.09-10.00%56,715
Jan 26, 20260.100.110.100.100.1011.11%65,745
Jan 23, 20260.090.090.090.090.09-5,180
Jan 22, 20260.100.100.090.090.09-67,400
Jan 21, 20260.090.090.090.090.09-4,100
Jan 19, 20260.090.090.090.090.09-2,000
Jan 16, 20260.090.090.090.090.09-5.26%1,000
Jan 15, 20260.090.100.090.100.10-21,400
Jan 14, 20260.090.100.090.100.10-9.52%260,342
Jan 13, 20260.100.110.100.110.115.00%42,385
Jan 12, 20260.100.100.100.100.10-15,264
Jan 9, 20260.100.100.100.100.10-45,800
Jan 8, 20260.100.100.100.100.1011.11%113,429
Jan 7, 20260.100.110.090.090.09-18.18%137,673
Jan 6, 20260.130.140.110.110.11-18.52%131,353
Jan 5, 20260.100.170.090.140.1442.11%1,521,630