SRx Health Solutions Inc. (SRXH)

NYSEAMERICAN: SRXH · Real-Time Price · USD

0.440

+0.041 (10.14%)

At close: Dec 5, 2025, 4:00 PM EST

0.421

-0.019 (-4.23%)

After-hours: Dec 5, 2025, 8:00 PM EST

SRx Health Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.39	0.44	0.39	0.44	0.44	10.14%	1,142,890
Dec 4, 2025	0.40	0.41	0.38	0.40	0.40	1.45%	413,761
Dec 3, 2025	0.38	0.41	0.38	0.39	0.39	2.58%	662,766
Dec 2, 2025	0.34	0.38	0.34	0.38	0.38	11.70%	431,598
Dec 1, 2025	0.32	0.35	0.32	0.34	0.34	0.50%	147,410
Nov 28, 2025	0.32	0.34	0.32	0.34	0.34	3.01%	70,728
Nov 26, 2025	0.32	0.35	0.31	0.33	0.33	3.52%	199,962
Nov 25, 2025	0.33	0.33	0.28	0.32	0.32	7.26%	649,687
Nov 24, 2025	0.27	0.30	0.25	0.30	0.30	9.32%	487,300
Nov 21, 2025	0.25	0.29	0.24	0.27	0.27	10.64%	385,081
Nov 20, 2025	0.25	0.27	0.25	0.25	0.25	-5.61%	499,530
Nov 19, 2025	0.26	0.27	0.25	0.26	0.26	-0.42%	133,199
Nov 18, 2025	0.24	0.26	0.24	0.26	0.26	6.48%	297,470
Nov 17, 2025	0.25	0.31	0.24	0.25	0.25	0.82%	1,180,572
Nov 14, 2025	0.24	0.25	0.23	0.25	0.25	0.49%	215,223
Nov 13, 2025	0.25	0.26	0.23	0.24	0.24	0.79%	422,257
Nov 12, 2025	0.23	0.25	0.21	0.24	0.24	9.31%	456,552
Nov 11, 2025	0.20	0.25	0.20	0.22	0.22	4.98%	1,293,310
Nov 10, 2025	0.26	0.26	0.20	0.21	0.21	-7.54%	822,190
Nov 7, 2025	0.26	0.26	0.22	0.23	0.23	-14.89%	1,077,031
Nov 6, 2025	0.29	0.40	0.26	0.27	0.27	-6.72%	19,798,808
Nov 5, 2025	0.27	0.30	0.27	0.29	0.29	7.16%	202,324
Nov 4, 2025	0.31	0.32	0.27	0.27	0.27	-12.42%	375,994
Nov 3, 2025	0.30	0.31	0.29	0.31	0.31	2.00%	327,001
Oct 31, 2025	0.33	0.35	0.30	0.30	0.30	-14.85%	679,344
Oct 30, 2025	0.34	0.37	0.32	0.35	0.35	4.35%	1,093,335
Oct 29, 2025	0.37	0.37	0.33	0.34	0.34	-8.76%	441,149
Oct 28, 2025	0.34	0.38	0.33	0.37	0.37	7.28%	1,029,194
Oct 27, 2025	0.34	0.35	0.33	0.34	0.34	4.20%	321,027
Oct 24, 2025	0.32	0.35	0.32	0.33	0.33	3.41%	485,973
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-0.12%	1,110,879
Oct 22, 2025	0.32	0.33	0.31	0.32	0.32	-3.17%	260,625
Oct 21, 2025	0.33	0.34	0.32	0.33	0.33	1.22%	302,667
Oct 20, 2025	0.32	0.33	0.32	0.33	0.33	2.44%	312,448
Oct 17, 2025	0.31	0.32	0.31	0.32	0.32	0.85%	101,016
Oct 16, 2025	0.33	0.34	0.31	0.32	0.32	-4.09%	380,596
Oct 15, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	704,178
Oct 14, 2025	0.32	0.35	0.31	0.32	0.32	-0.31%	349,892
Oct 13, 2025	0.32	0.33	0.32	0.32	0.32	-2.70%	286,203
Oct 10, 2025	0.34	0.35	0.32	0.33	0.33	-9.57%	560,857
Oct 9, 2025	0.33	0.38	0.33	0.36	0.36	7.99%	1,201,936
Oct 8, 2025	0.33	0.35	0.33	0.34	0.34	1.90%	223,219
Oct 7, 2025	0.35	0.35	0.32	0.33	0.33	-9.67%	561,156
Oct 6, 2025	0.36	0.38	0.34	0.37	0.37	5.07%	672,359
Oct 3, 2025	0.34	0.36	0.34	0.35	0.35	-0.88%	539,032
Oct 2, 2025	0.32	0.39	0.32	0.35	0.35	10.12%	1,164,713
Oct 1, 2025	0.30	0.34	0.30	0.32	0.32	0.95%	674,588
Sep 30, 2025	0.32	0.33	0.30	0.32	0.32	-6.21%	780,164
Sep 29, 2025	0.33	0.34	0.32	0.34	0.34	3.02%	172,635
Sep 26, 2025	0.33	0.34	0.33	0.33	0.33	-3.13%	122,956
Sep 25, 2025	0.32	0.34	0.32	0.34	0.34	-3.23%	182,370
Sep 24, 2025	0.32	0.35	0.32	0.35	0.35	3.31%	184,242
Sep 23, 2025	0.33	0.34	0.32	0.34	0.34	0.62%	244,464
Sep 22, 2025	0.33	0.35	0.33	0.34	0.34	-3.05%	398,081
Sep 19, 2025	0.35	0.36	0.35	0.35	0.35	2.45%	313,620
Sep 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.02%	215,162
Sep 17, 2025	0.34	0.36	0.34	0.35	0.35	0.29%	793,742
Sep 16, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	871,615
Sep 15, 2025	0.32	0.40	0.31	0.36	0.36	17.65%	4,238,216
Sep 12, 2025	0.32	0.32	0.30	0.31	0.31	0.66%	239,129
Sep 11, 2025	0.31	0.32	0.28	0.30	0.30	0.83%	630,680
Sep 10, 2025	0.33	0.33	0.27	0.30	0.30	-10.27%	2,302,254
Sep 9, 2025	0.34	0.34	0.33	0.34	0.34	-5.54%	698,287
Sep 8, 2025	0.36	0.37	0.33	0.36	0.36	-5.15%	1,058,184
Sep 5, 2025	0.36	0.38	0.35	0.38	0.38	-1.83%	808,457
Sep 4, 2025	0.40	0.40	0.36	0.38	0.38	-4.50%	765,208
Sep 3, 2025	0.39	0.40	0.37	0.40	0.40	-0.74%	1,144,519
Sep 2, 2025	0.37	0.43	0.37	0.40	0.40	-3.54%	3,453,947
Aug 29, 2025	0.42	0.45	0.38	0.42	0.42	14.50%	79,546,006
Aug 28, 2025	0.37	0.38	0.35	0.36	0.36	-1.38%	621,897
Aug 27, 2025	0.38	0.40	0.37	0.37	0.37	-5.71%	937,301
Aug 26, 2025	0.40	0.41	0.38	0.39	0.39	-2.90%	761,709
Aug 25, 2025	0.41	0.41	0.39	0.40	0.40	-4.11%	827,428
Aug 22, 2025	0.37	0.42	0.37	0.42	0.42	6.41%	2,645,141
Aug 21, 2025	0.35	0.41	0.35	0.40	0.40	14.65%	2,595,814
Aug 20, 2025	0.32	0.38	0.32	0.35	0.35	1.59%	2,162,634
Aug 19, 2025	0.40	0.40	0.33	0.34	0.34	-19.03%	4,382,962
Aug 18, 2025	0.47	0.49	0.37	0.42	0.42	-16.02%	17,825,202
Aug 15, 2025	0.39	0.78	0.34	0.50	0.50	84.64%	666,690,014
Aug 14, 2025	0.31	0.31	0.27	0.27	0.27	-9.43%	8,097,128
Aug 13, 2025	0.32	0.34	0.28	0.30	0.30	-9.94%	770,786
Aug 12, 2025	0.36	0.39	0.30	0.33	0.33	-12.47%	1,723,583
Aug 11, 2025	0.35	0.39	0.34	0.38	0.38	8.12%	611,238
Aug 8, 2025	0.36	0.37	0.34	0.35	0.35	-4.13%	81,137
Aug 7, 2025	0.38	0.38	0.35	0.37	0.37	-4.96%	108,150
Aug 6, 2025	0.41	0.41	0.38	0.39	0.39	-8.20%	169,337
Aug 5, 2025	0.36	0.42	0.34	0.42	0.42	17.18%	895,860
Aug 4, 2025	0.37	0.38	0.32	0.36	0.36	-5.96%	206,568
Aug 1, 2025	0.39	0.39	0.34	0.38	0.38	-4.92%	507,301
Jul 31, 2025	0.44	0.44	0.38	0.40	0.40	-4.94%	131,462
Jul 30, 2025	0.42	0.45	0.40	0.42	0.42	-5.16%	485,431
Jul 29, 2025	0.46	0.47	0.42	0.44	0.44	-3.06%	233,276
Jul 28, 2025	0.48	0.48	0.45	0.46	0.46	-7.27%	339,888
Jul 25, 2025	0.47	0.50	0.47	0.49	0.49	5.33%	255,727
Jul 24, 2025	0.50	0.50	0.43	0.47	0.47	-6.93%	629,597
Jul 23, 2025	0.55	0.55	0.50	0.50	0.50	-7.73%	495,789
Jul 22, 2025	0.55	0.55	0.54	0.55	0.55	-0.36%	61,491
Jul 21, 2025	0.56	0.58	0.54	0.55	0.55	-1.35%	246,878
Jul 18, 2025	0.57	0.57	0.54	0.56	0.56	0.23%	114,518
Jul 17, 2025	0.53	0.57	0.51	0.55	0.55	3.69%	518,362