PharmaCorp Rx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.42	0.45	0.42	0.45	0.45	8.43%	142,465
Apr 27, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	25,310
Apr 24, 2026	0.42	0.42	0.41	0.41	0.41	-	100,507
Apr 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	44,500
Apr 22, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	176,000
Apr 21, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	32,045
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	72,210
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	42,551
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	29,000
Apr 15, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	7,182
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	75,500
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	2,000
Apr 10, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	84,500
Apr 9, 2026	0.44	0.44	0.42	0.42	0.42	-	83,328
Apr 8, 2026	0.43	0.44	0.42	0.42	0.42	-	57,000
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-	51,500
Apr 6, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	24,500
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	47,104
Apr 1, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	44,500
Mar 31, 2026	0.45	0.45	0.44	0.44	0.44	3.57%	3,000
Mar 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	36,209
Mar 27, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	22,500
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	4,000
Mar 25, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	10,500
Mar 24, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	212,967
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	2,000
Mar 20, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	27,000
Mar 19, 2026	0.43	0.43	0.43	0.43	0.43	-	11,500
Mar 17, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	16,540
Mar 16, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	31,276
Mar 13, 2026	0.44	0.46	0.44	0.46	0.46	5.81%	46,143
Mar 12, 2026	0.44	0.44	0.42	0.43	0.43	-	177,000
Mar 11, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	68,722
Mar 10, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	81,850
Mar 9, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	30,140
Mar 6, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	15,510
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-5.56%	25,000
Mar 4, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	62,727
Mar 3, 2026	0.44	0.44	0.43	0.44	0.44	-3.33%	200,540
Mar 2, 2026	0.46	0.46	0.44	0.45	0.45	-	70,247
Feb 27, 2026	0.45	0.45	0.44	0.45	0.45	-	70,400
Feb 26, 2026	0.45	0.46	0.45	0.45	0.45	2.27%	124,722
Feb 25, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	82,863
Feb 24, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	24,200
Feb 23, 2026	0.44	0.44	0.44	0.44	0.44	3.57%	129,182
Feb 20, 2026	0.42	0.43	0.42	0.42	0.42	-	127,000
Feb 19, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	8,000
Feb 18, 2026	0.44	0.44	0.42	0.44	0.44	1.16%	202,987
Feb 17, 2026	0.44	0.45	0.43	0.43	0.43	-3.37%	14,576
Feb 13, 2026	0.45	0.45	0.44	0.45	0.45	-	44,075
Feb 12, 2026	0.44	0.45	0.43	0.45	0.45	-	102,500
Feb 11, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	227,000
Feb 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	38,072
Feb 9, 2026	0.42	0.44	0.42	0.44	0.44	3.53%	141,635
Feb 6, 2026	0.44	0.45	0.43	0.43	0.43	-5.56%	209,827
Feb 5, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	169,000
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	392,257
Feb 3, 2026	0.45	0.45	0.45	0.45	0.45	-	125,250
Feb 2, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	272,832
Jan 30, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	34,250
Jan 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	26,750
Jan 28, 2026	0.47	0.48	0.47	0.47	0.47	-	411,700
Jan 27, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	26,500
Jan 26, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	18,502
Jan 23, 2026	0.48	0.48	0.47	0.48	0.48	-	44,630
Jan 22, 2026	0.47	0.48	0.47	0.48	0.48	-	16,500
Jan 21, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	101,900
Jan 20, 2026	0.48	0.48	0.47	0.48	0.48	-	179,526
Jan 19, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	115,000
Jan 16, 2026	0.46	0.47	0.46	0.46	0.46	-	22,917
Jan 15, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	27,271
Jan 14, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	56,500
Jan 13, 2026	0.47	0.49	0.47	0.48	0.48	-	43,520
Jan 12, 2026	0.49	0.49	0.46	0.48	0.48	1.06%	74,200
Jan 9, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	85,724
Jan 8, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	126,650
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	-	84,500
Jan 6, 2026	0.48	0.48	0.47	0.48	0.48	-	43,990
Jan 5, 2026	0.48	0.48	0.47	0.48	0.48	-	62,398
Jan 2, 2026	0.47	0.48	0.47	0.48	0.48	5.49%	59,220
Dec 31, 2025	0.46	0.46	0.44	0.46	0.46	-1.09%	71,533
Dec 30, 2025	0.46	0.46	0.45	0.46	0.46	-	52,000
Dec 29, 2025	0.46	0.46	0.45	0.46	0.46	-	51,804
Dec 24, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	82,000
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	144,000
Dec 22, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	51,500
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	103,630
Dec 18, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	177,872
Dec 17, 2025	0.45	0.45	0.43	0.45	0.45	5.88%	369,921
Dec 16, 2025	0.44	0.45	0.42	0.43	0.43	1.19%	82,271
Dec 15, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	106,100
Dec 12, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	132,846
Dec 11, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	312,001
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	1,023,501
Dec 9, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	142,020
Dec 8, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	120,512
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	5,600
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	2.47%	66,400
Dec 3, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	74,780
Dec 2, 2025	0.42	0.42	0.41	0.41	0.41	-	77,000