Madame Bioscience PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.60	0.61	0.59	0.61	-	-	15,400
Mar 20, 2026	0.57	0.63	0.57	0.61	0.61	3.39%	365,257
Mar 19, 2026	0.58	0.60	0.58	0.59	0.59	-	282,303
Mar 18, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	127,603
Mar 17, 2026	0.59	0.63	0.59	0.60	0.60	1.69%	1,049,713
Mar 16, 2026	0.54	0.59	0.52	0.59	0.59	7.27%	919,080
Mar 13, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	50,720
Mar 12, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	50,360
Mar 11, 2026	0.54	0.56	0.53	0.55	0.55	-	37,240
Mar 10, 2026	0.56	0.56	0.54	0.55	0.55	-	43,080
Mar 9, 2026	0.56	0.56	0.53	0.55	0.55	-1.79%	174,634
Mar 6, 2026	0.56	0.56	0.53	0.56	0.56	-	77,025
Mar 5, 2026	0.57	0.58	0.53	0.56	0.56	-1.75%	613,148
Mar 4, 2026	0.55	0.57	0.41	0.57	0.57	-1.72%	447,448
Mar 2, 2026	0.57	0.59	0.56	0.58	0.58	-1.69%	541,300
Feb 27, 2026	0.60	0.60	0.57	0.59	0.59	-	340,220
Feb 26, 2026	0.60	0.60	0.58	0.59	0.59	-	88,841
Feb 25, 2026	0.58	0.60	0.57	0.59	0.59	3.51%	3,307,540
Feb 24, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	121,720
Feb 23, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	204,820
Feb 20, 2026	0.60	0.60	0.58	0.59	0.59	-	173,821
Feb 19, 2026	0.60	0.61	0.57	0.59	0.59	-1.67%	295,846
Feb 18, 2026	0.61	0.61	0.58	0.60	0.60	-	150,474
Feb 17, 2026	0.60	0.62	0.58	0.60	0.60	1.69%	741,950
Feb 16, 2026	0.58	0.62	0.42	0.59	0.59	-1.67%	547,620
Feb 13, 2026	0.60	0.70	0.60	0.60	0.60	-7.69%	1,719,452
Feb 12, 2026	0.65	0.65	0.55	0.65	0.65	-	698,021
Feb 11, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	300,572
Feb 10, 2026	0.60	0.65	0.60	0.60	0.60	-7.69%	329,919
Feb 9, 2026	0.65	0.65	0.60	0.65	0.65	8.33%	338,460
Feb 6, 2026	0.60	0.65	0.60	0.60	0.60	-7.69%	324,042
Feb 5, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	412,604
Feb 4, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	131,300
Feb 3, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	130,801
Feb 2, 2026	0.60	0.65	0.60	0.60	0.60	-7.69%	193,220
Jan 30, 2026	0.60	0.65	0.60	0.65	0.65	8.33%	117,020
Jan 29, 2026	0.60	0.65	0.60	0.60	0.60	-7.69%	134,860
Jan 28, 2026	0.65	0.65	0.55	0.65	0.65	8.33%	2,428,350
Jan 27, 2026	0.65	0.70	0.60	0.60	0.60	-14.29%	3,773,710
Jan 26, 2026	0.70	0.75	0.65	0.70	0.70	-6.67%	355,299
Jan 23, 2026	0.70	0.75	0.65	0.75	0.75	-	179,452
Jan 22, 2026	0.70	0.75	0.65	0.75	0.75	7.14%	426,288
Jan 21, 2026	0.70	0.75	0.70	0.70	0.70	-	429,521
Jan 20, 2026	0.70	0.75	0.70	0.70	0.70	-6.67%	1,407,438
Jan 19, 2026	0.75	0.75	0.65	0.75	0.75	7.14%	909,880
Jan 16, 2026	0.70	0.75	0.65	0.70	0.70	-	1,896,860
Jan 15, 2026	0.70	0.75	0.65	0.70	0.70	-6.67%	1,932,671
Jan 14, 2026	0.65	0.80	0.60	0.75	0.75	15.38%	5,765,666
Jan 13, 2026	0.60	0.65	0.60	0.65	0.65	-	269,880
Jan 12, 2026	0.70	0.70	0.65	0.65	0.65	-7.14%	260,120