ME Therapeutics Holdings Inc. (CSE:METX)
Canada · Delayed Price · Currency is CAD 5.00
0.00 (0.00%)
Oct 30, 2025, 3:38 PM EDT
ME Therapeutics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | - | 900 |
| Oct 29, 2025 | 5.25 | 6.00 | 5.00 | 5.00 | 5.00 | 5.26% | 1,385 |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | 140 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -43.40% | 2,802 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 130 |
| Oct 23, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 34.45% | 2,585 |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -12.50% | 175 |
| Oct 16, 2025 | 6.50 | 6.80 | 5.99 | 6.80 | 6.80 | 65.85% | 2,515 |
| Oct 8, 2025 | 5.00 | 5.00 | 4.00 | 4.10 | 4.10 | -41.43% | 1,311 |
| Oct 7, 2025 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | 42.86% | 500 |
| Oct 2, 2025 | 3.48 | 5.00 | 3.48 | 4.90 | 4.90 | 40.80% | 798 |
| Oct 1, 2025 | 2.75 | 3.48 | 2.50 | 3.48 | 3.48 | -13.00% | 1,258 |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Sep 23, 2025 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 23.08% | 700 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -35.00% | 100 |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 16.28% | 125 |
| Sep 11, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | -2.27% | 300 |
| Sep 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 100 |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 100 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 900 |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -18.37% | 100 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 22.50% | 100 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Aug 12, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -18.37% | 200 |
| Aug 11, 2025 | 4.05 | 4.90 | 4.00 | 4.90 | 4.90 | -24.62% | 5,627 |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Aug 6, 2025 | 5.00 | 6.50 | 5.00 | 6.50 | 6.50 | 8.33% | 520 |
| Aug 5, 2025 | 4.80 | 6.00 | 4.80 | 6.00 | 6.00 | 50.00% | 850 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -16.67% | 266 |
| Jul 31, 2025 | 3.80 | 4.80 | 3.70 | 4.80 | 4.80 | - | 1,950 |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 278 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Jul 23, 2025 | 3.80 | 4.90 | 3.80 | 4.80 | 4.80 | -2.04% | 2,500 |
| Jul 22, 2025 | 3.80 | 4.90 | 3.70 | 4.90 | 4.90 | -2.00% | 2,125 |
| Jul 18, 2025 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | - | 1,300 |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 152 |
| Jul 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -37.34% | 245 |
| Jul 11, 2025 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | -0.13% | 525 |
| Jul 10, 2025 | 6.50 | 7.99 | 6.50 | 7.99 | 7.99 | -0.12% | 300 |
| Jul 9, 2025 | 7.00 | 8.00 | 5.50 | 8.00 | 8.00 | -5.88% | 1,801 |
| Jul 8, 2025 | 6.50 | 8.50 | 6.50 | 8.50 | 8.50 | -10.53% | 1,088 |
| Jun 30, 2025 | 9.00 | 9.50 | 8.00 | 9.50 | 9.50 | - | 900 |
| Jun 27, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | 18.75% | 340 |
| Jun 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 100 |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | 100 |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.53% | 100 |
| May 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | 201 |