Skip to main content
PharmaCorp Rx Inc. (TSXV:PCRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.415
0.00 (0.00%)
At close: Dec 5, 2025

PharmaCorp Rx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.420.420.420.420.422.47%66,400
Dec 3, 20250.420.420.410.410.41-1.22%74,780
Dec 2, 20250.420.420.410.410.41-77,000
Dec 1, 20250.410.410.400.410.41-40,500
Nov 28, 20250.410.420.410.410.41-204,357
Nov 27, 20250.410.410.400.410.41-12,000
Nov 26, 20250.410.410.400.410.412.50%29,220
Nov 25, 20250.420.420.400.400.40-4.76%166,406
Nov 24, 20250.430.440.410.420.42-3.45%170,605
Nov 21, 20250.440.440.420.440.443.57%384,024
Nov 20, 20250.420.420.420.420.422.44%162,000
Nov 19, 20250.420.420.410.410.41-3.53%58,605
Nov 18, 20250.430.430.410.430.43-1.16%110,441
Nov 17, 20250.430.430.410.430.431.18%41,349
Nov 14, 20250.430.440.420.430.43-1.16%482,007
Nov 13, 20250.450.450.430.430.43-2.27%283,603
Nov 12, 20250.430.450.420.440.442.33%791,210
Nov 11, 20250.430.430.410.430.43-6.52%476,500
Nov 10, 20250.510.510.440.460.46-8.00%436,607
Nov 7, 20250.500.520.490.500.506.38%107,000
Nov 6, 20250.460.520.430.470.47-2.08%463,332
Nov 5, 20250.470.480.470.480.483.23%36,026
Nov 4, 20250.470.480.460.470.47-3.12%52,000
Oct 31, 20250.470.480.460.480.482.13%53,300
Oct 30, 20250.470.470.470.470.47-1.05%2,500
Oct 29, 20250.480.480.480.480.48-2.06%2,000
Oct 28, 20250.490.500.480.490.493.19%83,000
Oct 27, 20250.490.490.470.470.47-6.00%8,000
Oct 24, 20250.480.500.480.500.504.17%98,500
Oct 23, 20250.460.480.450.480.48-203,000
Oct 22, 20250.470.480.470.480.48-68,531
Oct 21, 20250.470.480.470.480.483.23%97,640
Oct 20, 20250.470.470.470.470.47-1.06%22,639
Oct 17, 20250.470.470.470.470.472.17%12,750
Oct 16, 20250.480.480.460.460.46-4.17%17,500
Oct 15, 20250.490.490.480.480.48-4.00%21,000
Oct 14, 20250.500.500.500.500.50-1,100
Oct 10, 20250.500.500.500.500.50-7,950
Oct 8, 20250.500.500.490.500.501.01%23,000
Oct 7, 20250.490.500.490.500.503.13%38,000
Oct 6, 20250.480.490.480.480.481.05%375,300
Oct 3, 20250.470.480.460.480.48-56,000
Oct 1, 20250.480.480.480.480.48-6,500
Sep 30, 20250.480.480.480.480.48-1.04%25,200
Sep 29, 20250.470.480.460.480.486.67%243,000
Sep 26, 20250.460.470.450.450.45-3.23%13,500
Sep 25, 20250.460.470.460.470.471.09%29,500
Sep 24, 20250.460.460.460.460.46-794
Sep 23, 20250.470.470.460.460.46-1.08%18,500
Sep 22, 20250.470.480.470.470.47-2.11%14,400
Sep 19, 20250.480.480.480.480.483.26%1,000
Sep 18, 20250.470.480.460.460.46-3.16%13,000
Sep 17, 20250.480.480.480.480.48-500
Sep 16, 20250.480.480.480.480.481.06%21,000
Sep 15, 20250.480.480.470.470.47-2.08%49,500
Sep 12, 20250.480.480.480.480.482.13%2,000
Sep 11, 20250.490.490.470.470.47-1.05%16,000
Sep 10, 20250.490.490.480.480.48-3.06%29,134
Sep 9, 20250.490.490.490.490.492.08%11,000
Sep 8, 20250.480.480.480.480.48-2.04%31,000
Sep 5, 20250.490.490.490.490.49-2.00%5,952
Sep 4, 20250.490.500.490.500.502.04%47,750
Sep 3, 20250.490.490.490.490.492.08%19,885
Sep 2, 20250.480.480.480.480.48-2.04%2,500
Aug 29, 20250.480.500.450.490.49-62,500
Aug 26, 20250.490.490.490.490.492.08%22,000
Aug 25, 20250.480.480.480.480.48-1.03%23,000
Aug 22, 20250.490.490.490.490.49-7,500
Aug 21, 20250.430.490.430.490.493.19%87,250
Aug 20, 20250.500.520.470.470.47-6.00%13,485
Aug 19, 20250.500.540.490.500.502.04%103,440
Aug 18, 20250.490.490.490.490.49-1.01%6,500
Aug 15, 20250.490.500.490.500.503.13%10,114
Aug 14, 20250.480.480.480.480.482.13%10,000
Aug 13, 20250.480.480.470.470.47-3.09%7,000
Aug 12, 20250.500.500.490.490.49-2.02%16,000
Aug 11, 20250.500.500.500.500.503.13%7,000
Aug 8, 20250.480.480.480.480.48-2.04%25,500
Aug 7, 20250.480.490.480.490.493.16%28,500
Aug 6, 20250.500.500.470.480.48-1.04%39,000
Aug 5, 20250.480.480.480.480.484.35%31,300
Aug 1, 20250.480.480.460.460.46-4.17%3,000
Jul 31, 20250.470.490.470.480.482.13%33,000
Jul 30, 20250.450.470.450.470.476.82%51,000
Jul 29, 20250.470.470.420.440.44-3.30%199,011
Jul 28, 20250.470.470.460.460.46-12,000
Jul 25, 20250.470.480.450.460.46-5.21%32,500
Jul 24, 20250.480.480.480.480.48-2,100
Jul 23, 20250.480.480.470.480.48-9,694
Jul 22, 20250.500.500.470.480.48-7.69%31,000
Jul 21, 20250.510.520.490.520.524.00%2,100
Jul 18, 20250.510.520.500.500.50-5.66%17,500
Jul 17, 20250.530.530.530.530.531.92%2,500
Jul 16, 20250.500.520.500.520.521.96%15,500
Jul 15, 20250.500.510.500.510.512.00%15,500
Jul 14, 20250.490.510.490.500.502.04%117,000
Jul 11, 20250.490.490.490.490.49-1.01%2,000
Jul 10, 20250.500.500.500.500.501.02%2,500
Jul 9, 20250.490.490.470.490.49-37,000
Jul 8, 20250.490.490.490.490.498.89%6,501