Pharmacielo Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.225	0.225	0.200	0.210	0.210	84,400
2022-12-21	0.195	0.235	0.195	0.235	0.235	226,000
2022-12-20	0.240	0.240	0.200	0.200	0.200	149,000
2022-12-19	0.250	0.250	0.215	0.230	0.230	143,300
2022-12-16	0.250	0.265	0.250	0.250	0.250	57,800
2022-12-15	0.255	0.280	0.230	0.280	0.280	298,200
2022-12-14	0.275	0.275	0.265	0.275	0.275	77,200
2022-12-13	0.280	0.285	0.270	0.285	0.285	34,500
2022-12-12	0.295	0.295	0.270	0.270	0.270	164,300
2022-12-09	0.290	0.310	0.285	0.300	0.300	93,600
2022-12-08	0.310	0.310	0.260	0.300	0.300	62,600
2022-12-07	0.310	0.310	0.300	0.300	0.300	117,600
2022-12-06	0.330	0.340	0.320	0.320	0.320	16,600
2022-12-05	0.340	0.350	0.320	0.320	0.320	63,400
2022-12-02	0.340	0.350	0.330	0.335	0.335	83,000
2022-12-01	0.325	0.330	0.320	0.325	0.325	26,100
2022-11-30	0.320	0.320	0.310	0.310	0.310	35,500
2022-11-29	0.335	0.340	0.305	0.325	0.325	38,600
2022-11-28	0.340	0.340	0.300	0.300	0.300	36,800
2022-11-25	0.340	0.340	0.340	0.340	0.340	1,000
2022-11-24	0.300	0.325	0.300	0.320	0.320	13,200
2022-11-23	0.335	0.350	0.320	0.330	0.330	211,500
2022-11-22	0.360	0.385	0.340	0.345	0.345	19,100
2022-11-21	0.355	0.365	0.340	0.360	0.360	46,900
2022-11-18	0.360	0.380	0.350	0.350	0.350	51,100
2022-11-17	0.390	0.415	0.350	0.350	0.350	71,800
2022-11-16	0.420	0.420	0.380	0.405	0.405	21,600
2022-11-15	0.450	0.450	0.430	0.440	0.440	6,700
2022-11-14	0.420	0.450	0.395	0.450	0.450	78,300
2022-11-11	0.380	0.440	0.380	0.420	0.420	214,100
2022-11-10	0.355	0.390	0.350	0.390	0.390	85,700
2022-11-09	0.370	0.370	0.350	0.360	0.360	28,000
2022-11-08	0.360	0.370	0.350	0.370	0.370	35,500
2022-11-07	0.360	0.365	0.355	0.355	0.355	71,100
2022-11-04	0.370	0.370	0.360	0.370	0.370	33,000
2022-11-03	0.370	0.370	0.370	0.370	0.370	10,500
2022-11-02	0.400	0.400	0.370	0.370	0.370	10,500
2022-11-01	0.380	0.380	0.380	0.380	0.380	3,500
2022-10-31	0.375	0.395	0.370	0.390	0.390	20,500
2022-10-28	0.370	0.380	0.350	0.380	0.380	25,400
2022-10-27	0.375	0.375	0.360	0.370	0.370	72,800
2022-10-26	0.400	0.400	0.380	0.385	0.385	24,700
2022-10-25	0.350	0.400	0.350	0.400	0.400	35,800
2022-10-24	0.390	0.390	0.350	0.370	0.370	50,500
2022-10-21	0.380	0.390	0.380	0.390	0.390	14,300
2022-10-20	0.400	0.400	0.390	0.400	0.400	8,500
2022-10-19	0.390	0.390	0.370	0.390	0.390	25,300
2022-10-18	0.400	0.410	0.400	0.400	0.400	29,400
2022-10-17	0.400	0.415	0.390	0.400	0.400	21,500
2022-10-14	0.420	0.430	0.400	0.400	0.400	12,400
2022-10-13	0.385	0.420	0.375	0.420	0.420	24,300
2022-10-12	0.420	0.420	0.400	0.400	0.400	14,100
2022-10-11	0.420	0.440	0.400	0.400	0.400	16,900
2022-10-07	0.450	0.450	0.410	0.450	0.450	60,500
2022-10-06	0.400	0.450	0.390	0.440	0.440	146,800
2022-10-05	0.400	0.400	0.400	0.400	0.400	2,500
2022-10-04	0.400	0.400	0.390	0.390	0.390	53,200
2022-10-03	0.405	0.405	0.405	0.405	0.405	500
2022-09-30	0.395	0.440	0.395	0.440	0.440	58,800
2022-09-29	0.410	0.430	0.390	0.390	0.390	33,600

← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.