Pharmagreen Biotech Inc. (PHBI) - Historical data, historical prices

United States

opens in 2d 17h 43m

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,051.97 -0.25%
EUR/USD 1.15 -0.17%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 -0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,051.97 -0.25%
EUR/USD 1.15 -0.17%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 -0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,051.97 -0.25%
EUR/USD 1.15 -0.17%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 -0.01%
XPT/USD 1,003.20 0.33%

005930 186,200.00 4.37%
0700 488.60 -1.61%
2330 1,810.00 -2.43%
ASML 1,161.00 -2.24%
AZN 15,316.00 1.96%
ETH/USD 2,051.97 -0.25%
EUR/USD 1.15 -0.17%
MC 471.05 -0.01%
NESN 78.66 0.34%
USD/JPY 159.65 -0.01%
XPT/USD 1,003.20 0.33%

0.0015000000 USD

Last update Apr 2, 9:55 AM EDT

Market closed

Day range

0.0015000000

0.0013500000

0.0015000000

Previous close

0.0015000000

Open

0.0013500000

Access this stock data via API

Pharmagreen Biotech Inc.

0.00

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.0013500000	0.0015000000	0.0013500000	0.0015000000	11.11%	44038
Apr 01, 2026	0.0013000000	0.0015000000	0.0013000000	0.0015000000	15.38%	10669
Mar 31, 2026	0.0013000000	0.0015000000	0.0011500000	0.0013999999	7.69%	3719877
Mar 30, 2026	0.0013999999	0.0015000000	0.0013900000	0.0013999999	0	920016
Mar 27, 2026	0.0015000000	0.0015500000	0.0013999999	0.0015000000	0	3073778
Mar 26, 2026	0.0017000000	0.0017000000	0.0013999999	0.0015000000	-11.76%	1343271
Mar 25, 2026	0.0017000000	0.0017000000	0.0016000000	0.0017000000	0	1210591
Mar 24, 2026	0.0017000000	0.0017300000	0.0016000000	0.0017300000	1.76%	461707
Mar 23, 2026	0.0017000000	0.0018000000	0.0017000000	0.0017000000	0	333333
Mar 20, 2026	0.0016000000	0.0018000000	0.0016000000	0.0018000000	12.50%	50488
Mar 19, 2026	0.0016899999	0.0016899999	0.0016000000	0.0016000000	-5.33%	1103309
Mar 18, 2026	0.0016899999	0.0017000000	0.0016400000	0.0017000000	0.59%	2632
Mar 17, 2026	0.0016000000	0.0018000000	0.0016000000	0.0018000000	12.50%	2069
Mar 16, 2026	0.0016200000	0.0017500001	0.0016200000	0.0017500001	8.02%	132800
Mar 13, 2026	0.0013999999	0.0017000000	0.0013999999	0.0017000000	21.43%	2014263
Mar 12, 2026	0.0016600000	0.0018000000	0.0015000000	0.0015000000	-9.64%	401163
Mar 11, 2026	0.0017000000	0.0017000000	0.0017000000	0.0017000000	0	0
Mar 10, 2026	0.0017000000	0.0018000000	0.0015000000	0.0017000000	0	176424
Mar 09, 2026	0.0016000000	0.0017000000	0.0015000000	0.0017000000	6.25%	646383
Mar 06, 2026	0.0016500000	0.0017000000	0.0016000000	0.0017000000	3.03%	1001165
Mar 05, 2026	0.0022000000	0.0022000000	0.0016000000	0.0017000000	-22.73%	677010
Mar 04, 2026	0.0022000000	0.0022000000	0.0022000000	0.0022000000	0	488
Mar 03, 2026	0.0019499999	0.0020000001	0.0019499999	0.0020000001	2.56%	341766

Access /time_series data via our API — starting from the Basic plan and above.