Skip to main content
SRx Health Solutions Inc. (SRXH)
NYSEAMERICAN: SRXH · Real-Time Price · USD
0.113
-0.002 (-1.90%)
Apr 29, 2026, 11:35 AM EDT - Market open

SRx Health Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.120.120.110.11--3.03%15,140,323
Apr 28, 20260.120.120.120.120.12-3.35%14,875,011
Apr 27, 20260.120.120.120.120.12-15,509,470
Apr 24, 20260.120.120.120.120.121.70%17,872,889
Apr 23, 20260.120.120.120.120.12-1.76%15,678,157
Apr 22, 20260.120.120.120.120.121.70%28,932,391
Apr 21, 20260.120.120.120.120.12-1.84%23,027,540
Apr 20, 20260.130.130.120.120.12-5.67%37,319,867
Apr 17, 20260.130.140.120.130.13-0.55%43,457,327
Apr 16, 20260.120.130.120.130.136.42%31,457,146
Apr 15, 20260.120.120.110.120.12-11.89%47,987,268
Apr 14, 20260.140.140.130.140.140.89%30,873,852
Apr 13, 20260.130.140.130.140.145.47%27,052,978
Apr 10, 20260.130.130.130.130.13-7.58%32,545,649
Apr 9, 20260.130.140.130.140.143.13%26,973,372
Apr 8, 20260.160.160.130.130.13-15.85%73,125,612
Apr 7, 20260.140.160.140.160.1616.33%52,374,478
Apr 6, 20260.140.150.140.140.140.44%16,952,665
Apr 2, 20260.120.140.120.140.144.27%16,237,830
Apr 1, 20260.130.150.130.130.131.55%21,485,523
Mar 31, 20260.110.130.110.130.1315.18%16,396,709
Mar 30, 20260.120.120.110.110.11-5.00%12,459,960
Mar 27, 20260.110.120.110.120.121.99%8,010,388
Mar 26, 20260.120.120.110.120.12-1.20%15,547,271
Mar 25, 20260.120.120.120.120.12-3.62%17,159,844
Mar 24, 20260.130.130.120.120.12-5.08%11,292,738
Mar 23, 20260.130.130.120.130.135.70%13,582,861
Mar 20, 20260.130.140.120.120.12-4.04%31,859,841
Mar 19, 20260.130.130.120.130.13-6.04%17,500,729
Mar 18, 20260.160.160.130.130.13-11.42%56,675,427
Mar 17, 20260.150.160.140.150.153.55%23,487,515
Mar 16, 20260.140.150.140.150.152.24%36,290,233
Mar 13, 20260.140.150.140.140.147.51%29,581,718
Mar 12, 20260.150.150.130.130.13-7.38%10,399,506
Mar 11, 20260.140.150.120.140.149.44%22,663,674
Mar 10, 20260.130.140.120.130.136.40%18,171,558
Mar 9, 20260.120.130.120.120.122.83%14,834,670
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