Madame Bioscience PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.82	0.85	0.82	0.83	0.83	-	159,553
Aug 7, 2026	0.83	0.85	0.79	0.83	0.83	-1.19%	253,799
Aug 6, 2026	0.83	0.88	0.82	0.84	0.84	-	237,600
Aug 5, 2026	0.85	0.90	0.79	0.84	0.84	-	1,059,520
Aug 4, 2026	0.78	0.86	0.78	0.84	0.84	9.09%	1,742,155
Aug 3, 2026	0.78	0.79	0.77	0.77	0.77	-2.53%	435,802
Jul 31, 2026	0.78	0.80	0.78	0.79	0.79	-	1,052,940
Jul 30, 2026	0.79	0.79	0.74	0.79	0.79	-	962,191
Jul 27, 2026	0.72	0.79	0.72	0.79	0.79	5.33%	635,733
Jul 24, 2026	0.75	0.78	0.67	0.75	0.75	1.35%	2,393,029
Jul 23, 2026	0.66	0.76	0.66	0.74	0.74	12.12%	1,166,821
Jul 22, 2026	0.66	0.68	0.66	0.66	0.66	-	814,395
Jul 21, 2026	0.62	0.67	0.62	0.66	0.66	6.45%	2,592,631
Jul 20, 2026	0.65	0.65	0.60	0.62	0.62	-3.13%	627,056
Jul 17, 2026	0.58	0.65	0.58	0.64	0.64	10.34%	3,730,475
Jul 16, 2026	0.56	0.60	0.54	0.58	0.58	3.57%	721,789
Jul 15, 2026	0.55	0.56	0.52	0.56	0.56	1.82%	246,100
Jul 14, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	1,345,430
Jul 13, 2026	0.50	0.51	0.50	0.50	0.50	-	446,329
Jul 10, 2026	0.50	0.51	0.48	0.50	0.50	4.17%	777,080
Jul 9, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	1,515,800
Jul 8, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	419,140
Jul 7, 2026	0.49	0.51	0.48	0.51	0.51	6.25%	1,093,630
Jul 6, 2026	0.48	0.49	0.47	0.48	0.48	-	515,000
Jul 3, 2026	0.48	0.48	0.46	0.48	0.48	-2.04%	521,344
Jul 2, 2026	0.49	0.49	0.47	0.49	0.49	-	614,288
Jul 1, 2026	0.49	0.49	0.46	0.49	0.49	-2.00%	933,859
Jun 30, 2026	0.49	0.50	0.49	0.50	0.50	-	346,401
Jun 29, 2026	0.48	0.50	0.48	0.50	0.50	2.04%	491,300
Jun 26, 2026	0.48	0.49	0.47	0.49	0.49	-	126,200
Jun 25, 2026	0.49	0.49	0.47	0.49	0.49	-	281,770
Jun 24, 2026	0.49	0.50	0.48	0.49	0.49	-	166,658
Jun 23, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	245,340
Jun 22, 2026	0.49	0.50	0.49	0.50	0.50	-	60,102
Jun 19, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	240,840
Jun 18, 2026	0.50	0.51	0.49	0.51	0.51	-	342,481
Jun 17, 2026	0.50	0.51	0.50	0.51	0.51	-	365,272
Jun 16, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	400,021
Jun 15, 2026	0.50	0.51	0.48	0.49	0.49	-2.00%	718,940
Jun 12, 2026	0.48	0.51	0.46	0.50	0.50	2.04%	638,050
Jun 11, 2026	0.44	0.50	0.44	0.49	0.49	13.95%	969,980
Jun 10, 2026	0.47	0.49	0.42	0.43	0.43	-10.42%	553,949
Jun 9, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	40,281
Jun 8, 2026	0.49	0.50	0.46	0.47	0.47	-7.84%	554,573
Jun 5, 2026	0.49	0.52	0.46	0.51	0.51	-	581,100
Jun 4, 2026	0.48	0.51	0.46	0.51	0.51	6.25%	820,449
Jun 2, 2026	0.47	0.48	0.44	0.48	0.48	-	523,772
May 29, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	161,079
May 28, 2026	0.47	0.49	0.46	0.46	0.46	-4.17%	151,662
May 27, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	55,123