MedBright AI Investments Inc. (CSE:MBAI)
Canada · Delayed Price · Currency is CAD 0.0950
-0.0150 (-13.64%)
Oct 31, 2025, 9:57 AM EDT
MedBright AI Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 79,500 |
| Sep 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 68,000 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 28,688 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 5,721 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 101,000 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 42,743 |
| Sep 5, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 33.33% | 427,000 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 170,821 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 24,900 |
| Aug 29, 2025 | 0.07 | 0.08 | 0.05 | 0.08 | 0.08 | - | 1,090,585 |
| Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 39,000 |
| Jul 7, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 39,000 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,500 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 49,000 |
| Jun 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 58,000 |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 23,000 |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 1,251 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 609,000 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 55,000 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 80,000 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,240 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 149,200 |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |