Pharmadrug Inc. (PHRX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0300

-0.0050

(-14.29%)

At close: 03:43PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,642
Apr 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 23, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	26,288
Apr 22, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	415,185
Apr 19, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	39,070
Apr 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	47,725
Apr 17, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	23,285
Apr 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	187,399
Apr 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	12,854
Apr 11, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	142,713
Apr 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,250
Apr 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 04, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	78,423
Apr 03, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	390,999
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	304,257
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,991
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	347,790
Mar 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	143,577
Mar 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	88,392
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	173,940
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,928
Mar 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	120,785
Mar 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	477,661
Mar 18, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	2,605
Mar 15, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	315,694
Mar 14, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	265,448
Mar 13, 2024	0.0650	0.0750	0.0500	0.0500	0.0500	2,108,791
Mar 12, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	244,213
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	125,703
Mar 08, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	42,734
Mar 07, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	79,177
Mar 06, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	248,985
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 04, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	116,142
Mar 01, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	158,704
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	250,437
Feb 28, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	53,204
Feb 27, 2024	0.0650	0.0650	0.0550	0.0600	0.0600	93,755
Feb 26, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	822,922
Feb 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,093,480
Feb 22, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	541,248
Feb 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	184,323
Feb 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	73,343
Feb 16, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	300,476
Feb 15, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	55,171
Feb 14, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	418,801
Feb 13, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	765,079
Feb 12, 2024	0.0600	0.0650	0.0550	0.0650	0.0650	467,656
Feb 09, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	2,390,568
Feb 08, 2024	0.0400	0.0550	0.0400	0.0500	0.0500	899,687
Feb 07, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	46,000
Feb 06, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	26,255
Feb 05, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	33,069
Feb 02, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	106,000
Feb 01, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	161,570
Jan 31, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,428
Jan 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	86,855
Jan 29, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	31,200
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	57,013
Jan 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	38,428
Jan 23, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	286,999
Jan 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	116,329
Jan 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	113,428
Jan 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	61,000
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,421
Jan 16, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	163,714
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,671
Jan 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Jan 11, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	54,856
Jan 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,905
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	15,020
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,024
Jan 04, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	22,000
Jan 03, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,214
Jan 02, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	4,971
Dec 29, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	266,258
Dec 28, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	7,975
Dec 27, 2023	0.0500	0.0550	0.0450	0.0550	0.0550	482,819
Dec 22, 2023	0.0500	0.0550	0.0450	0.0450	0.0450	80,506
Dec 21, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	103,085
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	273,856
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	29,982
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	170,285
Dec 15, 2023	0.0550	0.0600	0.0550	0.0550	0.0550	268,356
Dec 14, 2023	0.0450	0.0600	0.0450	0.0600	0.0600	706,365
Dec 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	57,600
Dec 12, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	173,713
Dec 11, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	119,283
Dec 08, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	111,319
Dec 07, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	165,570
Dec 06, 2023	0.0400	0.0500	0.0400	0.0450	0.0450	323,857
Dec 05, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	111,641
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	5,929
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,365.83-729.51(-0.84%)

Pharmadrug Inc. (PHRX.CN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,365.83
-729.51(-0.84%)