Madame Bioscience PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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