Skip to main content
PharmaCorp Rx Inc. (TSXV:PCRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
+0.005 (1.15%)
Mar 9, 2026, 12:45 PM EST

PharmaCorp Rx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.440.440.430.43--1.15%-
Mar 6, 20260.440.440.440.440.442.35%15,510
Mar 5, 20260.440.440.430.430.43-5.56%25,000
Mar 4, 20260.440.450.440.450.453.45%62,727
Mar 3, 20260.440.440.430.440.44-3.33%200,540
Mar 2, 20260.460.460.440.450.45-70,247
Feb 27, 20260.450.450.440.450.45-70,400
Feb 26, 20260.450.460.450.450.452.27%124,722
Feb 25, 20260.430.450.430.440.442.33%82,863
Feb 24, 20260.440.440.430.430.43-1.15%24,200
Feb 23, 20260.440.440.440.440.443.57%129,182
Feb 20, 20260.420.430.420.420.42-127,000
Feb 19, 20260.430.430.420.420.42-3.45%8,000
Feb 18, 20260.440.440.420.440.441.16%202,987
Feb 17, 20260.440.450.430.430.43-3.37%14,576
Feb 13, 20260.450.450.440.450.45-44,075
Feb 12, 20260.440.450.430.450.45-102,500
Feb 11, 20260.430.450.420.450.453.49%227,000
Feb 10, 20260.440.440.430.430.43-2.27%38,072
Feb 9, 20260.420.440.420.440.443.53%141,635
Feb 6, 20260.440.450.430.430.43-5.56%209,827
Feb 5, 20260.450.450.440.450.452.27%169,000
Feb 4, 20260.450.450.430.440.44-2.22%392,257
Feb 3, 20260.450.450.450.450.45-125,250
Feb 2, 20260.460.460.450.450.45-1.10%272,832
Jan 30, 20260.460.470.460.460.46-1.09%34,250
Jan 29, 20260.470.470.460.460.46-2.13%26,750
Jan 28, 20260.470.480.470.470.47-411,700
Jan 27, 20260.480.480.460.470.471.08%26,500
Jan 26, 20260.480.480.470.470.47-3.12%18,502
Jan 23, 20260.480.480.470.480.48-44,630
Jan 22, 20260.470.480.470.480.48-16,500
Jan 21, 20260.470.480.470.480.481.05%101,900
Jan 20, 20260.480.480.470.480.48-179,526
Jan 19, 20260.460.480.460.480.483.26%115,000
Jan 16, 20260.460.470.460.460.46-22,917
Jan 15, 20260.480.480.460.460.46-2.13%27,271
Jan 14, 20260.470.470.460.470.47-1.05%56,500
Jan 13, 20260.470.490.470.480.48-43,520
Jan 12, 20260.490.490.460.480.481.06%74,200
Jan 9, 20260.480.480.460.470.472.17%85,724
Jan 8, 20260.480.480.460.460.46-4.17%126,650
Jan 7, 20260.470.480.470.480.48-84,500
Jan 6, 20260.480.480.470.480.48-43,990
Jan 5, 20260.480.480.470.480.48-62,398
Jan 2, 20260.470.480.470.480.485.49%59,220
Dec 31, 20250.460.460.440.460.46-1.09%71,533
Dec 30, 20250.460.460.450.460.46-52,000
Dec 29, 20250.460.460.450.460.46-51,804
Dec 24, 20250.450.460.450.460.462.22%82,000
Dec 23, 20250.450.450.450.450.451.12%144,000
Dec 22, 20250.450.450.440.450.451.14%51,500
Dec 19, 20250.450.450.440.440.44-1.12%103,630
Dec 18, 20250.440.450.440.450.45-1.11%177,872
Dec 17, 20250.450.450.430.450.455.88%369,921
Dec 16, 20250.440.450.420.430.431.19%82,271
Dec 15, 20250.420.420.410.420.421.20%106,100
Dec 12, 20250.430.430.420.420.42-1.19%132,846
Dec 11, 20250.420.430.420.420.421.20%312,001
Dec 10, 20250.410.420.410.420.423.75%1,023,501
Dec 9, 20250.430.430.400.400.40-4.76%142,020
Dec 8, 20250.430.430.420.420.421.20%120,512
Dec 5, 20250.420.420.420.420.42-5,600
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