5 DAY PERFORMANCE
+15.09%
1 MONTH PERFORMANCE
+46.87%
3 MONTH PERFORMANCE
+3.04%
6 MONTH PERFORMANCE
-41.25%
SRx Health Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $0.38 | $0.39 (3.14%) | $0.41 | $0.38 | 666.60 K | $8.04 M |
| 12/02/2025 | $0.34 | $0.38 (14.29%) | $0.38 | $0.34 | 444.70 K | $7.83 M |
| 12/01/2025 | $0.32 | $0.34 (8.18%) | $0.35 | $0.32 | 147.56 K | $7.02 M |
| 11/28/2025 | $0.32 | $0.34 (6.21%) | $0.34 | $0.32 | 70.73 K | $6.98 M |
| 11/26/2025 | $0.32 | $0.33 (4.08%) | $0.35 | $0.31 | 201.14 K | $6.77 M |
| 11/25/2025 | $0.33 | $0.32 (-2.13%) | $0.33 | $0.28 | 649.73 K | $6.54 M |
| 11/24/2025 | $0.27 | $0.30 (10.09%) | $0.30 | $0.25 | 491.73 K | $6.10 M |
| 11/21/2025 | $0.25 | $0.27 (10.24%) | $0.29 | $0.24 | 386.28 K | $5.58 M |
| 11/20/2025 | $0.25 | $0.25 (-1.9%) | $0.27 | $0.25 | 499.53 K | $5.04 M |
| 11/19/2025 | $0.26 | $0.26 (1.87%) | $0.27 | $0.25 | 133.20 K | $5.34 M |
| 11/18/2025 | $0.24 | $0.26 (9.77%) | $0.26 | $0.24 | 297.50 K | $5.37 M |
| 11/17/2025 | $0.25 | $0.25 (-1.59%) | $0.31 | $0.24 | 1.18 M | $5.04 M |
| 11/14/2025 | $0.24 | $0.25 (3.59%) | $0.25 | $0.23 | 215.22 K | $5.00 M |
| 11/13/2025 | $0.25 | $0.24 (-3.33%) | $0.26 | $0.23 | 422.30 K | $4.97 M |
| 11/12/2025 | $0.23 | $0.24 (5.17%) | $0.25 | $0.21 | 456.60 K | $4.94 M |
| 11/11/2025 | $0.20 | $0.22 (8.22%) | $0.25 | $0.20 | 1.29 M | $4.51 M |
| 11/10/2025 | $0.26 | $0.21 (-18.92%) | $0.26 | $0.20 | 822.20 K | $4.30 M |
| 11/07/2025 | $0.26 | $0.23 (-12.27%) | $0.26 | $0.22 | 1.08 M | $4.65 M |
| 11/06/2025 | $0.29 | $0.27 (-8.88%) | $0.40 | $0.26 | 19.80 M | $5.47 M |
| 11/05/2025 | $0.27 | $0.29 (7.81%) | $0.30 | $0.27 | 202.32 K | $5.86 M |
| 11/04/2025 | $0.31 | $0.27 (-13.55%) | $0.32 | $0.27 | 376.00 K | $5.47 M |
| 11/03/2025 | $0.30 | $0.31 (2%) | $0.31 | $0.29 | 327.00 K | $6.24 M |
| 10/31/2025 | $0.33 | $0.30 (-9.77%) | $0.35 | $0.30 | 679.34 K | $6.12 M |
| 10/30/2025 | $0.34 | $0.35 (3.62%) | $0.37 | $0.32 | 1.09 M | $7.19 M |
| 10/29/2025 | $0.37 | $0.34 (-8.63%) | $0.37 | $0.33 | 441.15 K | $6.89 M |
| 10/28/2025 | $0.34 | $0.37 (8.82%) | $0.38 | $0.33 | 1.03 M | $7.55 M |
| 10/27/2025 | $0.34 | $0.34 (2.71%) | $0.35 | $0.33 | 321.03 K | $7.04 M |
| 10/24/2025 | $0.32 | $0.33 (3.44%) | $0.35 | $0.32 | 486.00 K | $6.75 M |
| 10/23/2025 | $0.32 | $0.32 (1.55%) | $0.33 | $0.32 | 1.11 M | $6.53 M |
| 10/22/2025 | $0.32 | $0.32 (-0.47%) | $0.33 | $0.31 | 260.63 K | $6.54 M |
| 10/21/2025 | $0.33 | $0.33 (0.3%) | $0.34 | $0.32 | 302.67 K | $6.75 M |
| 10/20/2025 | $0.32 | $0.33 (2.19%) | $0.33 | $0.32 | 312.45 K | $6.67 M |
| 10/17/2025 | $0.31 | $0.32 (2.97%) | $0.32 | $0.31 | 101.02 K | $6.51 M |
| 10/16/2025 | $0.33 | $0.32 (-3.54%) | $0.34 | $0.31 | 380.60 K | $6.46 M |
| 10/15/2025 | $0.31 | $0.33 (5.26%) | $0.35 | $0.31 | 704.20 K | $6.73 M |
| 10/14/2025 | $0.32 | $0.32 (-0.31%) | $0.35 | $0.31 | 349.90 K | $6.53 M |
| 10/13/2025 | $0.32 | $0.32 (0%) | $0.33 | $0.32 | 286.20 K | $6.55 M |
| 10/10/2025 | $0.34 | $0.33 (-3.79%) | $0.35 | $0.32 | 560.90 K | $6.73 M |
| 10/09/2025 | $0.33 | $0.36 (11.32%) | $0.38 | $0.33 | 1.20 M | $7.44 M |
| 10/08/2025 | $0.33 | $0.34 (2.43%) | $0.35 | $0.33 | 223.22 K | $6.89 M |
| 10/07/2025 | $0.35 | $0.33 (-5.15%) | $0.35 | $0.32 | 561.20 K | $6.76 M |
| 10/06/2025 | $0.36 | $0.37 (2.51%) | $0.38 | $0.34 | 672.40 K | $7.49 M |
| 10/03/2025 | $0.34 | $0.35 (2.19%) | $0.36 | $0.34 | 539.03 K | $7.13 M |
| 10/02/2025 | $0.32 | $0.35 (8.77%) | $0.39 | $0.32 | 1.16 M | $918.14 K |
| 10/01/2025 | $0.30 | $0.32 (6.67%) | $0.34 | $0.30 | 674.60 K | $833.73 K |
| 09/30/2025 | $0.32 | $0.32 (-1.25%) | $0.33 | $0.30 | 780.20 K | $825.91 K |
| 09/29/2025 | $0.33 | $0.34 (2.42%) | $0.34 | $0.32 | 172.64 K | $880.63 K |
| 09/26/2025 | $0.33 | $0.33 (0.95%) | $0.34 | $0.33 | 123.00 K | $854.83 K |
| 09/25/2025 | $0.32 | $0.34 (7.52%) | $0.34 | $0.32 | 182.40 K | $882.45 K |
| 09/24/2025 | $0.32 | $0.35 (9.03%) | $0.35 | $0.32 | 184.24 K | $911.89 K |
| 09/23/2025 | $0.33 | $0.34 (4.25%) | $0.34 | $0.32 | 244.50 K | $882.71 K |
| 09/22/2025 | $0.33 | $0.34 (1.29%) | $0.35 | $0.33 | 398.10 K | $877.24 K |
| 09/19/2025 | $0.35 | $0.35 (-0.77%) | $0.36 | $0.35 | 313.62 K | $904.86 K |
| 09/18/2025 | $0.35 | $0.34 (-3.31%) | $0.35 | $0.34 | 215.20 K | $883.23 K |
| 09/17/2025 | $0.34 | $0.35 (0.44%) | $0.36 | $0.34 | 793.74 K | $901.47 K |
| 09/16/2025 | $0.36 | $0.35 (-4.64%) | $0.36 | $0.34 | 871.62 K | $898.86 K |
| 09/15/2025 | $0.32 | $0.36 (14.29%) | $0.40 | $0.31 | 4.24 M | $937.94 K |
| 09/12/2025 | $0.32 | $0.31 (-4.38%) | $0.32 | $0.30 | 239.13 K | $797.25 K |
| 09/11/2025 | $0.31 | $0.30 (-0.69%) | $0.32 | $0.28 | 630.70 K | $792.04 K |
| 09/10/2025 | $0.33 | $0.30 (-7.52%) | $0.33 | $0.27 | 2.30 M | $785.53 K |
| 09/09/2025 | $0.34 | $0.34 (0.3%) | $0.34 | $0.33 | 698.30 K | $875.42 K |
| 09/08/2025 | $0.36 | $0.36 (-0.92%) | $0.37 | $0.33 | 1.06 M | $926.74 K |
| 09/05/2025 | $0.36 | $0.38 (4.46%) | $0.38 | $0.35 | 808.50 K | $977.03 K |
| 09/04/2025 | $0.40 | $0.38 (-3.78%) | $0.40 | $0.36 | 765.21 K | $995.26 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
