MedBright AI Investments Inc. (CSE:MBAI)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
Dec 22, 2025, 9:30 AM EST
MedBright AI Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 50,500 |
| Dec 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 110,000 |
| Dec 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 35,000 |
| Dec 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 43,300 |
| Dec 9, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -16.67% | 164,500 |
| Dec 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,000 |
| Dec 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 51,487 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 48,885 |
| Dec 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 127,668 |
| Nov 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 70,000 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 31,000 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 75,372 |
| Nov 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50,000 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 4,000 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 1,000 |
| Nov 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 246,000 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 46,500 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 10,000 |
| Nov 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 626,000 |
| Nov 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.33% | 21,000 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.76% | 273,000 |
| Nov 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 69,000 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 143,200 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 88,600 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.64% | 3,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 106,500 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 151,000 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 58,045 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,500 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 139,200 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 229,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 133,500 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 200,500 |
| Oct 16, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 19.05% | 308,000 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 257,285 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 35,060 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 152,000 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 94,738 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 184,000 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 108,500 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 71,200 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 96,000 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 20,000 |
| Sep 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 30,026 |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 10,000 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 20,000 |
| Sep 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 62,000 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 20,000 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 65,000 |