Skip to main content
SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.123
+0.003 (2.83%)
At close: Mar 9, 2026, 4:00 PM EDT
0.123
-0.000 (-0.32%)
After-hours: Mar 9, 2026, 6:32 PM EDT

SRx Health Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.130.120.13-4.92%14,589,777
Mar 6, 20260.120.130.120.120.12-2.04%7,313,763
Mar 5, 20260.120.130.120.120.12-0.65%6,202,013
Mar 4, 20260.120.130.120.120.126.48%9,613,411
Mar 3, 20260.120.120.110.120.12-4.93%13,467,412
Mar 2, 20260.120.120.120.120.12-2.72%11,874,900
Feb 27, 20260.130.130.120.130.13-3.02%8,494,274
Feb 26, 20260.140.140.130.130.13-5.07%10,106,763
Feb 25, 20260.130.140.130.140.147.00%16,781,893
Feb 24, 20260.120.130.120.130.137.26%11,857,482
Feb 23, 20260.120.130.120.120.12-6.10%15,307,764
Feb 20, 20260.130.130.120.130.13-1.17%32,341,065
Feb 19, 20260.130.130.110.130.13-5.06%16,526,641
Feb 18, 20260.130.140.130.130.130.30%20,915,672
Feb 17, 20260.120.140.120.130.13-9.70%27,157,739
Feb 13, 20260.150.150.140.150.15-3.63%106,001,822
Feb 12, 20260.140.170.140.150.1514.91%77,691,540
Feb 11, 20260.180.190.130.130.13-16.24%128,069,177
Feb 10, 20260.110.170.110.160.1645.55%50,696,266
Feb 9, 20260.130.130.080.110.11-12.84%27,149,861
Feb 6, 20260.130.140.120.130.13-2.25%22,091,652
Feb 5, 20260.140.140.130.130.13-7.12%17,379,635
Feb 4, 20260.150.150.130.140.14-4.79%18,597,357
Feb 3, 20260.140.150.140.150.155.34%31,809,884
Feb 2, 20260.140.160.140.140.141.84%30,422,669
Jan 30, 20260.140.150.130.140.14-2.58%34,702,808
Jan 29, 20260.150.150.130.140.14-6.99%20,068,365
Jan 28, 20260.150.160.140.150.15-0.13%21,992,800
Jan 27, 20260.150.150.140.150.15-2.78%18,587,259
Jan 26, 20260.160.160.140.150.15-3.19%22,439,388
Jan 23, 20260.150.160.150.160.163.36%13,420,286
Jan 22, 20260.170.180.150.150.15-9.59%27,956,057
Jan 21, 20260.170.180.160.170.17-0.64%16,714,621
Jan 20, 20260.180.190.170.170.17-3.15%22,734,366
Jan 16, 20260.200.200.170.180.18-6.62%36,879,259
Jan 15, 20260.180.190.180.190.190.26%13,524,092
Jan 14, 20260.200.210.180.190.19-6.09%21,043,377
Jan 13, 20260.180.220.180.200.201.15%34,084,692
Jan 12, 20260.200.210.190.200.203.68%18,692,911
Jan 9, 20260.210.220.180.190.19-3.21%30,452,626
Jan 8, 20260.210.220.200.200.20-0.95%30,342,559
Jan 7, 20260.200.210.190.200.20-0.59%12,168,304
Jan 6, 20260.200.210.190.200.20-0.59%26,631,330
Jan 5, 20260.250.270.200.200.20-14.50%84,803,908
Jan 2, 20260.230.240.220.240.244.25%14,812,241
Dec 31, 20250.220.250.220.230.233.73%18,995,609
Dec 30, 20250.230.230.210.220.22-3.21%17,231,950
Dec 29, 20250.250.250.210.230.23-19.08%16,062,449
Dec 26, 20250.260.300.240.280.288.46%30,464,934
Dec 24, 20250.220.280.210.260.2617.78%13,659,145
Dec 23, 20250.300.310.190.220.22-26.21%34,221,352
Dec 22, 20250.290.310.280.300.30-4.49%9,430,241
Dec 19, 20250.330.330.280.310.31-6.87%15,015,933
Dec 18, 20250.330.370.310.340.34-10.67%19,674,295
Dec 17, 20250.360.400.330.380.38-0.50%48,385,903
Dec 16, 20250.710.710.350.380.3823.78%378,750,237
Dec 15, 20250.420.420.290.300.30-33.95%1,906,920
Dec 12, 20250.400.490.380.460.4621.48%964,280
Dec 11, 20250.600.600.340.380.38-34.91%1,409,098
Dec 10, 20250.460.600.460.580.5821.46%1,145,961
Dec 9, 20250.450.480.420.480.485.29%506,040
Dec 8, 20250.440.470.420.460.463.61%617,165
Dec 5, 20250.390.440.390.440.4410.14%1,155,027
Dec 4, 20250.400.410.380.400.401.45%414,080
Dec 3, 20250.380.410.380.390.392.58%666,647
Dec 2, 20250.340.380.340.380.3811.70%444,683
Dec 1, 20250.320.350.320.340.340.50%147,564
Nov 28, 20250.320.340.320.340.343.01%70,728
Nov 26, 20250.320.350.310.330.333.52%201,137
Nov 25, 20250.330.330.280.320.327.26%649,728
Nov 24, 20250.270.300.250.300.309.32%491,732
Nov 21, 20250.250.290.240.270.2710.64%386,282
Nov 20, 20250.250.270.250.250.25-5.61%499,531
Nov 19, 20250.260.270.250.260.26-0.42%133,199
Nov 18, 20250.240.260.240.260.266.48%297,470
Nov 17, 20250.250.310.240.250.250.82%1,180,572
Nov 14, 20250.240.250.230.250.250.49%215,223
Nov 13, 20250.250.260.230.240.240.79%422,257
Nov 12, 20250.230.250.210.240.249.31%456,552
Nov 11, 20250.200.250.200.220.224.98%1,293,310
Nov 10, 20250.260.260.200.210.21-7.54%822,190
Nov 7, 20250.260.260.220.230.23-14.89%1,077,031
Nov 6, 20250.290.400.260.270.27-6.72%19,798,808
Nov 5, 20250.270.300.270.290.297.16%202,324
Nov 4, 20250.310.320.270.270.27-12.42%375,994
Nov 3, 20250.300.310.290.310.312.00%327,001
Oct 31, 20250.330.350.300.300.30-14.85%679,344
Oct 30, 20250.340.370.320.350.354.35%1,093,335
Oct 29, 20250.370.370.330.340.34-8.76%441,149
Oct 28, 20250.340.380.330.370.377.28%1,029,194
Oct 27, 20250.340.350.330.340.344.20%321,027
Oct 24, 20250.320.350.320.330.333.41%485,973
Oct 23, 20250.320.330.320.320.32-0.12%1,110,879
Oct 22, 20250.320.330.310.320.32-3.17%260,625
Oct 21, 20250.330.340.320.330.331.22%302,667
Oct 20, 20250.320.330.320.330.332.44%312,448
Oct 17, 20250.310.320.310.320.320.85%101,016
Oct 16, 20250.330.340.310.320.32-4.09%380,596
Oct 15, 20250.310.350.310.330.333.13%704,178
Oct 14, 20250.320.350.310.320.32-0.31%349,892