Madame Bioscience PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	160,847
May 25, 2026	0.47	0.48	0.46	0.48	0.48	-2.04%	201,265
May 22, 2026	0.48	0.49	0.46	0.49	0.49	-	829,915
May 21, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	80,156
May 20, 2026	0.48	0.50	0.47	0.48	0.48	-	214,000
May 19, 2026	0.49	0.50	0.47	0.48	0.48	-4.00%	333,224
May 18, 2026	0.50	0.52	0.49	0.50	0.50	-1.96%	387,016
May 15, 2026	0.52	0.54	0.48	0.51	0.51	-1.92%	607,070
May 14, 2026	0.54	0.56	0.52	0.52	0.52	-5.45%	319,506
May 13, 2026	0.55	0.55	0.52	0.55	0.55	-	191,458
May 12, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	43,320
May 11, 2026	0.53	0.57	0.52	0.54	0.54	-	194,428
May 8, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	91,937
May 7, 2026	0.56	0.57	0.55	0.55	0.55	-	118,950
May 6, 2026	0.55	0.57	0.55	0.55	0.55	-3.51%	164,920
May 5, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	15,300
Apr 30, 2026	0.55	0.58	0.54	0.56	0.56	-	631,110
Apr 29, 2026	0.55	0.56	0.54	0.56	0.56	-	84,163
Apr 28, 2026	0.55	0.56	0.55	0.56	0.56	-	96,220
Apr 27, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	51,136
Apr 24, 2026	0.55	0.57	0.55	0.57	0.57	-	93,200
Apr 23, 2026	0.57	0.57	0.56	0.57	0.57	-	52,671
Apr 22, 2026	0.55	0.57	0.55	0.57	0.57	-	143,998
Apr 21, 2026	0.56	0.58	0.55	0.57	0.57	-1.72%	226,441
Apr 20, 2026	0.56	0.58	0.56	0.58	0.58	-	51,098
Apr 17, 2026	0.58	0.58	0.57	0.58	0.58	-	17,142
Apr 16, 2026	0.59	0.59	0.55	0.58	0.58	-1.69%	224,869
Apr 10, 2026	0.58	0.59	0.57	0.59	0.59	-	177,990
Apr 9, 2026	0.60	0.60	0.59	0.59	0.59	-	900
Apr 8, 2026	0.59	0.60	0.57	0.59	0.59	1.72%	155,123
Apr 7, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	210,235
Apr 3, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	251,730
Apr 2, 2026	0.60	0.60	0.57	0.60	0.60	1.69%	133,915
Apr 1, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	491,990
Mar 31, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	138,935
Mar 30, 2026	0.60	0.60	0.59	0.59	0.59	-	258,100
Mar 27, 2026	0.54	0.60	0.54	0.59	0.59	-	404,276
Mar 26, 2026	0.60	0.60	0.57	0.59	0.59	1.72%	552,425
Mar 25, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	232,290
Mar 24, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	457,500
Mar 23, 2026	0.60	0.64	0.59	0.61	0.61	-	4,191,601
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