Canadian Sec - Delayed Quote CAD

Pharmadrug Inc. (PHRX.CN)

0.0300 -0.0050 (-14.29%)
At close: April 26 at 3:43 PM EDT
Currency in CAD
Download
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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,250
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 4, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 78,423
Apr 3, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 390,999
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 304,257
Apr 1, 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 8, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 42,734
Mar 7, 2024 0.0500 0.0600 0.0500 0.0550 0.0550 79,177
Mar 6, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 248,985
Mar 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Mar 4, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 116,142
Mar 1, 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 9, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 2,390,568
Feb 8, 2024 0.0400 0.0550 0.0400 0.0500 0.0500 899,687
Feb 7, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 46,000
Feb 6, 2024 0.0450 0.0450 0.0350 0.0350 0.0350 26,255
Feb 5, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 33,069
Feb 2, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 106,000
Feb 1, 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 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,020
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 23,024
Jan 4, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 22,000
Jan 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 41,214
Jan 2, 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 8, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 111,319
Dec 7, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 165,570
Dec 6, 2023 0.0400 0.0500 0.0400 0.0450 0.0450 323,857
Dec 5, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 111,641
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,929
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 30, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 104,371
Nov 29, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 85,785
Nov 28, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 30,015
Nov 27, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 17,057
Nov 24, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 147,572
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 210,000
Nov 22, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 16,785
Nov 21, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 155,213
Nov 20, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 116,432
Nov 17, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 36,750
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 194,071
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 106,199
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 134,888
Nov 13, 2023 0.0400 0.0500 0.0400 0.0450 0.0450 19,613
Nov 10, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 23,812
Nov 9, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 23,859
Nov 8, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 133,547
Nov 7, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 301,160
Nov 6, 2023 0.0450 0.0550 0.0450 0.0550 0.0550 24,619
Nov 3, 2023 0.0550 0.0550 0.0500 0.0550 0.0550 69,715
Nov 2, 2023 0.0450 0.0550 0.0450 0.0550 0.0550 37,072
Nov 1, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 156,000
Oct 31, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 172,935
Oct 30, 2023 0.0500 0.0550 0.0450 0.0450 0.0450 131,979
Oct 27, 2023 0.0350 0.0750 0.0350 0.0550 0.0550 796,989
Oct 26, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 168,294
Oct 25, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 177,145
Oct 24, 2023 1:7 Stock Splits
Oct 24, 2023 0.0350 0.0400 0.0300 0.0300 0.0300 77,285
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 29,285
Oct 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,240
Oct 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 7,296
Oct 18, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 94,071
Oct 17, 2023 0.0350 0.0700 0.0350 0.0350 0.0350 55,524
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 153,428
Oct 13, 2023 0.0700 0.0700 0.0350 0.0525 0.0525 20,785
Oct 12, 2023 0.0350 0.0525 0.0350 0.0350 0.0350 60,257
Oct 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 47,002
Oct 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 3,158
Oct 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 8,714
Oct 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Oct 4, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 7,928
Oct 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 7,206
Oct 2, 2023 0.0350 0.0700 0.0350 0.0350 0.0350 337,714
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,428
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 785
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 39,285
Sep 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 21, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 15,857
Sep 20, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 5,785
Sep 19, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 13,730
Sep 18, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 3,964
Sep 15, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 5,858
Sep 14, 2023 0.0700 0.0700 0.0350 0.0700 0.0700 100,185
Sep 13, 2023 0.0350 0.0700 0.0350 0.0350 0.0350 178,142
Sep 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 18,864
Sep 7, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 862
Sep 6, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 9,002
Sep 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 142
Sep 1, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 2,242
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,785
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 4,450
Aug 29, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 5,714
Aug 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 807
Aug 25, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 27,700
Aug 24, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 8,027
Aug 23, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 49,538
Aug 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 110,666
Aug 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 8,571
Aug 18, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,428
Aug 17, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 271
Aug 16, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 357
Aug 15, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 2,142
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 8,142
Aug 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 4,142
Aug 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,857
Aug 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 458,000
Aug 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 4,000
Aug 4, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 8,857
Aug 3, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 4,285
Aug 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,571
Aug 1, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,000
Jul 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 6,347
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 357
Jul 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 220
Jul 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,824
Jul 25, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 5,285
Jul 24, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 32,035
Jul 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 18, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 7,111
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 9,178
Jul 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 285
Jul 13, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 12, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 5,000
Jul 7, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jul 6, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 55,060
Jul 5, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 50,428
Jul 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,142
Jun 30, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 10,000
Jun 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 3,571
Jun 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 573
Jun 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,142
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 14,440
Jun 23, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 4,142
Jun 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,052
Jun 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,136
Jun 16, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 1,428
Jun 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 32,857
Jun 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 13, 2023 0.0350 0.0700 0.0350 0.0350 0.0350 26,787
Jun 12, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 1,285
Jun 9, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 171,571
Jun 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jun 7, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 27,768
Jun 6, 2023 0.0700 0.0700 0.0350 0.0700 0.0700 24,571
Jun 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 2,501
Jun 2, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 20,900
Jun 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 2,647
May 31, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 1,428
May 30, 2023 0.0700 0.0700 0.0350 0.0350 0.0350 14,257
May 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 285
May 25, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 285
May 23, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 13,671
May 19, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 836
May 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 29,142
May 17, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 21,571
May 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 5, 2023 0.0350 0.0700 0.0350 0.0350 0.0350 8,076
May 4, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 3, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 2, 2023 0.0350 0.0700 0.0350 0.0700 0.0700 65,460
May 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 18,429
Apr 28, 2023 0.0700 0.0700 0.0350 0.0700 0.0700 40,428
Apr 27, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 205,663
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 41,216

Related Tickers

TRIP.CN Red Light Holland Corp.
0.0550
0.00%
 
SILO.CN Silo Wellness Inc.
0.0100
0.00%
 
MYCO.CN Mydecine Innovations Group Inc.
0.0150
-25.00%
 
LOVE.V Cannara Biotech Inc.
0.8400
-1.18%
 
DN.TO Delta 9 Cannabis Inc.
0.0250
+25.00%
 
RVV.CN Revive Therapeutics Ltd.
0.0300
+20.00%
 
OMND.CN Optimind Pharma Corp.
0.0050
0.00%
 
SILFF Silo Wellness Inc.
0.0112
0.00%
 
WIB.CN West Island Brands Inc.
0.1300
0.00%
 
OPTI.CN Optimi Health Corp.
0.3400
-2.86%