Pharmacielo Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.410	0.430	0.370	0.430	0.430	30,000
2022-09-27	0.400	0.415	0.400	0.400	0.400	21,300
2022-09-26	0.390	0.390	0.390	0.390	0.390	1,200
2022-09-23	0.390	0.390	0.370	0.390	0.390	24,900
2022-09-22	0.380	0.415	0.370	0.390	0.390	101,200
2022-09-21	0.380	0.400	0.370	0.390	0.390	50,700
2022-09-20	0.390	0.390	0.370	0.370	0.370	57,800
2022-09-19	0.395	0.400	0.370	0.380	0.380	52,600
2022-09-16	0.405	0.430	0.400	0.400	0.400	95,400
2022-09-15	0.415	0.430	0.415	0.420	0.420	38,000
2022-09-14	0.420	0.455	0.415	0.415	0.415	16,700
2022-09-13	0.400	0.420	0.355	0.420	0.420	44,100
2022-09-12	0.410	0.425	0.390	0.425	0.425	15,000
2022-09-09	0.430	0.430	0.390	0.430	0.430	46,500
2022-09-08	0.390	0.420	0.380	0.420	0.420	40,000
2022-09-07	0.415	0.425	0.400	0.425	0.425	5,500
2022-09-06	0.450	0.450	0.390	0.390	0.390	37,700
2022-09-02	0.430	0.430	0.420	0.420	0.420	8,700
2022-09-01	0.420	0.435	0.420	0.435	0.435	6,100
2022-08-31	0.455	0.455	0.430	0.450	0.450	18,900
2022-08-30	0.425	0.465	0.425	0.450	0.450	49,700
2022-08-29	0.470	0.470	0.420	0.420	0.420	28,200
2022-08-26	0.495	0.500	0.440	0.460	0.460	54,000
2022-08-25	0.420	0.520	0.420	0.520	0.520	122,000
2022-08-24	0.405	0.420	0.400	0.415	0.415	18,400
2022-08-23	0.415	0.430	0.410	0.410	0.410	11,800
2022-08-22	0.440	0.440	0.430	0.430	0.430	8,500
2022-08-19	0.465	0.465	0.435	0.435	0.435	23,500
2022-08-18	0.470	0.470	0.470	0.470	0.470	8,000
2022-08-17	0.475	0.475	0.460	0.470	0.470	10,300
2022-08-16	0.485	0.490	0.450	0.480	0.480	197,200
2022-08-15	0.475	0.475	0.450	0.460	0.460	22,900
2022-08-12	0.465	0.468	0.440	0.468	0.468	50,700
2022-08-11	0.460	0.480	0.455	0.460	0.460	72,600
2022-08-10	0.460	0.475	0.450	0.450	0.450	18,100
2022-08-09	0.500	0.515	0.440	0.440	0.440	63,800
2022-08-08	0.590	0.590	0.460	0.465	0.465	318,800
2022-08-05	0.600	0.600	0.560	0.590	0.590	25,500
2022-08-04	0.630	0.640	0.600	0.600	0.600	70,000
2022-08-03	0.560	0.640	0.560	0.610	0.610	93,100
2022-08-02	0.490	0.570	0.490	0.550	0.550	125,000
2022-07-29	0.475	0.500	0.470	0.500	0.500	114,000
2022-07-28	0.480	0.480	0.460	0.460	0.460	14,700
2022-07-27	0.480	0.480	0.460	0.470	0.470	25,100
2022-07-26	0.485	0.500	0.455	0.455	0.455	25,200
2022-07-25	0.480	0.485	0.460	0.485	0.485	57,300
2022-07-22	0.435	0.460	0.420	0.460	0.460	284,500
2022-07-21	0.455	0.455	0.425	0.425	0.425	40,500
2022-07-20	0.435	0.470	0.435	0.455	0.455	183,600
2022-07-19	0.445	0.475	0.430	0.440	0.440	97,200
2022-07-18	0.460	0.460	0.430	0.430	0.430	29,900
2022-07-15	0.410	0.470	0.405	0.460	0.460	160,600
2022-07-14	0.395	0.405	0.390	0.400	0.400	246,900
2022-07-13	0.395	0.400	0.395	0.395	0.395	23,200
2022-07-12	0.400	0.400	0.385	0.400	0.400	42,300
2022-07-11	0.400	0.400	0.380	0.400	0.400	54,700
2022-07-08	0.425	0.450	0.410	0.410	0.410	59,000
2022-07-07	0.420	0.460	0.400	0.400	0.400	157,700
2022-07-06	0.415	0.435	0.410	0.410	0.410	89,500
2022-07-05	0.415	0.420	0.400	0.410	0.410	26,400

← NewerPage 18 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.