SRx Health Solutions Inc. (SRXH) NYSE

0.31

-0.0247(-7.37%)

Updated at December 19 12:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	0.33	0.34	0.34	0.37	0.31	19.67M
December 17, 2025	0.36	0.38	0.38	0.4	0.33	48.39M
December 16, 2025	0.71	0.38	0.38	0.71	0.35	371.46M
December 15, 2025	0.42	0.3	0.3	0.42	0.29	1.91M
December 12, 2025	0.4	0.46	0.46	0.49	0.38	964,280
December 11, 2025	0.6	0.38	0.38	0.6	0.34	1.41M
December 10, 2025	0.46	0.58	0.58	0.6	0.46	1.15M
December 09, 2025	0.45	0.48	0.48	0.48	0.42	506,040
December 08, 2025	0.44	0.46	0.46	0.47	0.42	617,200
December 05, 2025	0.39	0.44	0.44	0.44	0.39	1.16M
December 04, 2025	0.4	0.4	0.4	0.41	0.38	414,080
December 03, 2025	0.38	0.39	0.39	0.41	0.38	666,647
December 02, 2025	0.34	0.38	0.38	0.38	0.34	444,700
December 01, 2025	0.32	0.34	0.34	0.35	0.32	147,564
November 28, 2025	0.32	0.34	0.34	0.34	0.32	70,728
November 26, 2025	0.32	0.33	0.33	0.34	0.32	192,230
November 25, 2025	0.33	0.32	0.32	0.33	0.28	649,728
November 24, 2025	0.27	0.3	0.3	0.3	0.25	491,732
November 21, 2025	0.25	0.27	0.27	0.29	0.24	386,282
November 20, 2025	0.25	0.25	0.25	0.27	0.25	499,531
November 19, 2025	0.26	0.26	0.26	0.27	0.25	133,199
November 18, 2025	0.24	0.26	0.26	0.26	0.24	293,524
November 17, 2025	0.25	0.25	0.25	0.31	0.24	1.18M
November 14, 2025	0.24	0.25	0.25	0.25	0.23	215,223
November 13, 2025	0.25	0.24	0.24	0.26	0.23	422,300
November 12, 2025	0.23	0.24	0.24	0.25	0.21	456,600
November 11, 2025	0.2	0.22	0.22	0.25	0.2	1.29M
November 10, 2025	0.26	0.21	0.21	0.26	0.2	822,200
November 07, 2025	0.26	0.23	0.23	0.26	0.22	1.08M
November 06, 2025	0.29	0.27	0.27	0.4	0.26	19.8M
November 05, 2025	0.27	0.29	0.29	0.3	0.27	202,324
November 04, 2025	0.31	0.27	0.27	0.32	0.27	376,000
November 03, 2025	0.3	0.31	0.31	0.31	0.29	327,001
October 31, 2025	0.33	0.3	0.3	0.35	0.3	679,344
October 30, 2025	0.34	0.35	0.35	0.37	0.32	1.09M
October 29, 2025	0.37	0.34	0.34	0.37	0.33	441,149
October 28, 2025	0.34	0.37	0.37	0.38	0.33	1.03M
October 27, 2025	0.34	0.34	0.34	0.35	0.33	321,027
October 24, 2025	0.32	0.33	0.33	0.35	0.32	486,000
October 23, 2025	0.32	0.32	0.32	0.33	0.32	1.11M
October 22, 2025	0.32	0.32	0.32	0.33	0.31	260,625
October 21, 2025	0.33	0.33	0.33	0.34	0.32	302,667
October 20, 2025	0.32	0.33	0.33	0.33	0.32	312,448
October 17, 2025	0.31	0.32	0.32	0.32	0.31	101,016
October 16, 2025	0.33	0.32	0.32	0.34	0.31	380,596
October 15, 2025	0.31	0.33	0.33	0.35	0.31	704,200
October 14, 2025	0.32	0.32	0.32	0.35	0.31	349,900
October 13, 2025	0.32	0.32	0.32	0.33	0.32	286,203
October 10, 2025	0.34	0.33	0.33	0.35	0.32	560,900
October 09, 2025	0.33	0.36	0.36	0.38	0.33	1.2M
October 08, 2025	0.33	0.34	0.34	0.35	0.33	223,219
October 07, 2025	0.35	0.33	0.33	0.35	0.32	561,200
October 06, 2025	0.36	0.37	0.37	0.38	0.34	672,400
October 03, 2025	0.34	0.35	0.35	0.36	0.34	539,032
October 02, 2025	0.32	0.35	0.35	0.39	0.32	1.16M
October 01, 2025	0.3	0.32	0.32	0.34	0.3	674,600
September 30, 2025	0.32	0.32	0.32	0.33	0.3	780,200
September 29, 2025	0.33	0.34	0.34	0.34	0.32	172,635
September 26, 2025	0.33	0.33	0.33	0.34	0.33	123,000
September 25, 2025	0.32	0.34	0.34	0.34	0.32	182,400