NYSEAMERICAN : SRXH
SRx Health Solutions Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 0.874 USD (Oct 30, 2026, 10:09 AM EDT) · Market cap 17.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SRx Health Solutions Inc. (SRXH) closed at 1.01 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.97 | 1.05 | 0.85 | 1.01 | 1,134,068 | +0.00% |
| 2026-10-29 | 1.04 | 1.07 | 1 | 1.01 | 287,320 | -2.88% |
| 2026-10-28 | 1.09 | 1.093 | 1.03 | 1.04 | 175,496 | -3.70% |
| 2026-10-27 | 1.04 | 1.1 | 1.03 | 1.08 | 278,489 | +3.85% |
| 2026-10-26 | 1 | 1.1 | 0.995 | 1.04 | 693,552 | -2.80% |
| 2026-10-23 | 1.08 | 1.1 | 1.047 | 1.07 | 391,436 | -1.83% |
| 2026-10-22 | 1.07 | 1.12 | 1.04 | 1.09 | 472,666 | -0.91% |
| 2026-10-21 | 1.14 | 1.15 | 1.1 | 1.1 | 370,248 | -3.51% |
| 2026-10-20 | 1.15 | 1.16 | 1.1 | 1.14 | 245,369 | -0.87% |
| 2026-10-19 | 1.19 | 1.3 | 1.14 | 1.15 | 377,849 | -3.36% |
| 2026-10-16 | 1.22 | 1.248 | 1.17 | 1.19 | 345,182 | -4.80% |
| 2026-10-15 | 1.27 | 1.28 | 1.2 | 1.25 | 600,534 | -3.10% |
| 2026-10-14 | 1.36 | 1.39 | 1.26 | 1.29 | 533,351 | -5.84% |
| 2026-10-13 | 1.36 | 1.45 | 1.36 | 1.37 | 233,446 | +0.74% |
| 2026-10-12 | 1.45 | 1.45 | 1.35 | 1.36 | 325,225 | -6.85% |
| 2026-10-09 | 1.42 | 1.5 | 1.42 | 1.46 | 465,907 | +4.29% |
| 2026-10-08 | 1.5 | 1.5 | 1.39 | 1.4 | 1,270,863 | -6.04% |
| 2026-10-07 | 1.54 | 1.63 | 1.47 | 1.49 | 1,840,680 | +0.68% |
| 2026-10-06 | 1.5 | 1.53 | 1.48 | 1.48 | 569,550 | -0.67% |
| 2026-10-05 | 1.58 | 1.585 | 1.47 | 1.49 | 601,294 | -7.45% |
| 2026-10-02 | 1.62 | 1.64 | 1.58 | 1.61 | 471,732 | +0.00% |
| 2026-10-01 | 1.56 | 1.635 | 1.5 | 1.61 | 614,743 | +3.87% |
| 2026-09-30 | 1.58 | 1.6 | 1.55 | 1.55 | 234,577 | -3.13% |
| 2026-09-29 | 1.69 | 1.69 | 1.58 | 1.6 | 397,630 | +1.27% |
| 2026-09-28 | 1.68 | 1.68 | 1.575 | 1.58 | 511,065 | -7.06% |
| 2026-09-25 | 1.73 | 1.79 | 1.675 | 1.7 | 1,038,666 | -1.73% |
| 2026-09-24 | 1.7 | 1.79 | 1.692 | 1.73 | 695,127 | +1.76% |
| 2026-09-23 | 1.77 | 1.82 | 1.68 | 1.7 | 868,396 | -4.49% |
| 2026-09-22 | 1.74 | 1.83 | 1.68 | 1.78 | 890,087 | +3.49% |
| 2026-09-21 | 1.72 | 1.85 | 1.66 | 1.72 | 1,133,435 | +2.99% |
| 2026-09-18 | 1.64 | 1.79 | 1.64 | 1.67 | 1,136,320 | +3.09% |
| 2026-09-17 | 1.63 | 1.658 | 1.57 | 1.62 | 338,155 | +1.25% |
| 2026-09-16 | 1.7 | 1.72 | 1.57 | 1.6 | 455,564 | -6.43% |
| 2026-09-15 | 1.65 | 1.72 | 1.627 | 1.71 | 432,797 | +1.79% |
| 2026-09-14 | 1.58 | 1.699 | 1.56 | 1.68 | 875,976 | +5.66% |
| 2026-09-11 | 1.58 | 1.665 | 1.55 | 1.59 | 549,550 | +1.92% |
| 2026-09-10 | 1.48 | 1.64 | 1.47 | 1.56 | 978,987 | +3.31% |
| 2026-09-09 | 1.56 | 1.6 | 1.51 | 1.51 | 442,668 | -4.43% |
| 2026-09-08 | 1.51 | 1.6 | 1.51 | 1.58 | 338,031 | +4.64% |
| 2026-09-04 | 1.56 | 1.565 | 1.49 | 1.51 | 346,024 | -3.21% |
| 2026-09-03 | 1.55 | 1.59 | 1.5 | 1.56 | 702,338 | +0.00% |
| 2026-09-02 | 1.61 | 1.646 | 1.52 | 1.56 | 530,207 | -4.29% |
| 2026-09-01 | 1.66 | 1.7 | 1.59 | 1.63 | 669,529 | -2.98% |
| 2026-08-31 | 1.7 | 1.71 | 1.62 | 1.68 | 741,411 | -1.75% |
| 2026-08-28 | 1.77 | 1.78 | 1.706 | 1.71 | 518,919 | -2.29% |
| 2026-08-27 | 1.84 | 2.015 | 1.75 | 1.75 | 1,388,993 | -4.89% |
| 2026-08-26 | 1.77 | 1.87 | 1.73 | 1.84 | 750,664 | +2.22% |
| 2026-08-25 | 1.82 | 1.84 | 1.76 | 1.8 | 578,361 | -0.55% |
| 2026-08-24 | 1.86 | 1.86 | 1.773 | 1.81 | 376,556 | -2.69% |
| 2026-08-21 | 1.85 | 1.94 | 1.821 | 1.86 | 662,768 | +2.76% |
| 2026-08-20 | 1.86 | 1.88 | 1.799 | 1.81 | 389,643 | -3.21% |
| 2026-08-19 | 1.78 | 1.899 | 1.75 | 1.87 | 853,152 | +4.47% |
| 2026-08-18 | 1.84 | 1.93 | 1.76 | 1.79 | 966,428 | -5.29% |
| 2026-08-17 | 1.93 | 2.04 | 1.83 | 1.89 | 1,166,889 | -1.56% |
| 2026-08-14 | 1.71 | 2 | 1.71 | 1.92 | 1,470,846 | +4.92% |
| 2026-08-13 | 1.82 | 1.845 | 1.67 | 1.83 | 1,282,654 | -0.54% |
| 2026-08-12 | 1.86 | 1.93 | 1.8 | 1.84 | 833,411 | +0.00% |
| 2026-08-11 | 1.75 | 1.89 | 1.641 | 1.84 | 891,314 | +6.36% |
| 2026-08-10 | 1.56 | 1.79 | 1.56 | 1.73 | 1,606,992 | +8.81% |
| 2026-08-07 | 1.44 | 1.59 | 1.41 | 1.59 | 1,018,871 | +11.19% |
| 2026-08-06 | 1.42 | 1.485 | 1.37 | 1.43 | 927,144 | +2.88% |
| 2026-08-05 | 1.37 | 1.39 | 1.3 | 1.39 | 698,437 | +1.46% |
| 2026-08-04 | 1.45 | 1.5 | 1.33 | 1.37 | 1,307,560 | -4.86% |
| 2026-08-03 | 1.37 | 1.49 | 1.32 | 1.44 | 1,001,017 | +4.35% |
| 2026-07-31 | 1.51 | 1.51 | 1.37 | 1.38 | 1,021,818 | -6.76% |
| 2026-07-30 | 1.46 | 1.72 | 1.46 | 1.48 | 1,697,950 | +2.07% |
| 2026-07-29 | 1.46 | 1.59 | 1.425 | 1.45 | 944,373 | -2.03% |
| 2026-07-28 | 1.57 | 1.64 | 1.45 | 1.48 | 1,374,195 | -6.92% |
| 2026-07-27 | 1.77 | 1.89 | 1.59 | 1.59 | 1,091,170 | -11.67% |
| 2026-07-24 | 1.74 | 1.85 | 1.63 | 1.8 | 1,643,106 | +0.00% |
| 2026-07-23 | 1.92 | 1.98 | 1.8 | 1.8 | 1,346,690 | -8.63% |
| 2026-07-22 | 1.86 | 2.06 | 1.765 | 1.97 | 2,634,953 | +0.00% |
| 2026-07-21 | 2.1 | 2.16 | 1.91 | 2.02 | 3,331,321 | -6.91% |
| 2026-07-20 | 2.23 | 2.27 | 2.11 | 2.17 | 1,793,377 | -6.87% |
| 2026-07-17 | 2.35 | 2.585 | 2.25 | 2.33 | 2,793,814 | -3.32% |
| 2026-07-16 | 2.25 | 2.49 | 2.01 | 2.41 | 8,902,610 | +4.33% |
| 2026-07-15 | 2.17 | 2.35 | 2.02 | 2.31 | 4,001,533 | +0.00% |
| 2026-07-14 | 2.62 | 2.89 | 2.18 | 2.31 | 9,641,430 | -15.69% |
| 2026-07-13 | 2.17 | 2.8 | 2.06 | 2.74 | 9,349,172 | +24.55% |
| 2026-07-10 | 2.16 | 2.31 | 1.89 | 2.2 | 16,598,488 | -13.04% |
| 2026-07-09 | 1.9 | 3.25 | 1.61 | 2.53 | 56,160,374 | +28.43% |
| 2026-07-08 | 1.18 | 2.5 | 0.9601 | 1.97 | 64,710,258 | +45.93% |
| 2026-07-07 | 1.72 | 1.72 | 1.17 | 1.35 | 10,859,991 | -25.82% |
| 2026-07-06 | 4.9 | 4.9 | 1.42 | 1.82 | 12,587,742 | -66.56% |
| 2026-06-23 | 6.336 | 6.858 | 5.1 | 5.442 | 1,698,561 | -18.73% |
| 2026-06-22 | 7.782 | 7.788 | 6.489 | 6.696 | 2,328,130 | -10.36% |
| 2026-06-18 | 10.8 | 10.974 | 6.9 | 7.47 | 6,575,333 | -37.59% |
| 2026-06-17 | 11.64 | 14.994 | 11.4 | 11.97 | 3,432,050 | +5.00% |
| 2026-06-16 | 9.372 | 12.6 | 8.85 | 11.4 | 3,204,374 | +21.02% |
| 2026-06-15 | 9 | 10.038 | 8.37 | 9.42 | 2,417,548 | +6.08% |
| 2026-06-12 | 7.644 | 9.204 | 7.506 | 8.88 | 2,083,712 | +17.65% |
| 2026-06-11 | 7.326 | 7.637 | 7.218 | 7.548 | 444,694 | -0.16% |
| 2026-06-10 | 7.164 | 7.77 | 7.14 | 7.56 | 536,741 | +3.96% |
| 2026-06-09 | 7.506 | 7.506 | 7.092 | 7.272 | 611,251 | -2.88% |
| 2026-06-08 | 7.65 | 7.698 | 6.966 | 7.488 | 827,143 | +3.31% |
| 2026-06-05 | 8.04 | 8.64 | 7.08 | 7.248 | 1,152,266 | -7.08% |
| 2026-06-04 | 7.2 | 7.8 | 6.972 | 7.8 | 769,959 | +9.34% |
| 2026-06-03 | 7.68 | 7.782 | 7.026 | 7.134 | 503,167 | -7.11% |
| 2026-06-02 | 7.182 | 7.8 | 7.152 | 7.68 | 660,790 | +7.56% |
| 2026-06-01 | 6.894 | 7.194 | 6.654 | 7.14 | 807,860 | +7.69% |
| 2026-05-29 | 6.936 | 7.2 | 6.63 | 6.63 | 660,109 | -4.74% |
| 2026-05-28 | 6.99 | 6.99 | 6.486 | 6.96 | 647,590 | -1.69% |
| 2026-05-27 | 7.08 | 7.14 | 6.6 | 7.08 | 547,941 | -1.67% |
| 2026-05-26 | 7.5 | 7.5 | 7.086 | 7.2 | 497,368 | -5.51% |
| 2026-05-22 | 7.5 | 7.65 | 7.356 | 7.62 | 377,967 | -1.55% |
| 2026-05-21 | 7.098 | 7.74 | 7.026 | 7.74 | 414,376 | +9.79% |
| 2026-05-20 | 7.14 | 7.332 | 6.96 | 7.05 | 322,525 | +2.17% |
| 2026-05-19 | 7.68 | 7.8 | 6.9 | 6.9 | 574,000 | -7.70% |
| 2026-05-18 | 8.4 | 8.4 | 7.47 | 7.476 | 795,730 | -0.32% |
| 2026-05-15 | 8.4 | 8.4 | 7.44 | 7.5 | 755,216 | -9.42% |
| 2026-05-14 | 9.942 | 10.158 | 7.92 | 8.28 | 2,236,124 | -8.24% |
| 2026-05-13 | 7.224 | 9.24 | 7.2 | 9.024 | 1,890,974 | +25.75% |
| 2026-05-12 | 7.2 | 7.29 | 6.81 | 7.176 | 399,614 | -0.33% |
| 2026-05-11 | 7.224 | 7.326 | 6.924 | 7.2 | 527,024 | +3.90% |
| 2026-05-08 | 6.906 | 7.194 | 6.888 | 6.93 | 551,100 | +3.13% |
| 2026-05-07 | 6.786 | 6.816 | 6.426 | 6.72 | 268,100 | -0.88% |
| 2026-05-06 | 6.816 | 6.864 | 6.678 | 6.78 | 275,708 | -1.31% |
| 2026-05-05 | 6.9 | 6.9 | 6.75 | 6.87 | 256,732 | -0.52% |
| 2026-05-04 | 7.194 | 7.32 | 6.81 | 6.906 | 281,946 | -3.52% |
| 2026-05-01 | 6.996 | 7.278 | 6.87 | 7.158 | 277,413 | +4.74% |