ME Therapeutics Holdings Inc. (CSE:METX)
Canada
· Delayed Price · Currency is CAD 10.50
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
ME Therapeutics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -28.57% | 109 |
| Mar 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 20, 2025 | 9.00 | 10.50 | 9.00 | 10.50 | - | -4.55% | 1,100 |
| Mar 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 15.79% | 140 |
| Mar 18, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | - | -5.00% | 200 |
| Mar 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11.73% | 300 |
| Mar 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 150 |
| Mar 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 200 |
| Mar 12, 2025 | 8.00 | 8.95 | 8.00 | 8.95 | - | 11.87% | 1,125 |
| Mar 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 200 |
| Mar 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Mar 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -5.88% | 100 |
| Mar 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Mar 5, 2025 | 9.07 | 9.07 | 8.50 | 8.50 | - | -6.28% | 500 |
| Mar 4, 2025 | 9.05 | 9.07 | 9.05 | 9.07 | - | 0.78% | 500 |
| Mar 3, 2025 | 7.00 | 9.00 | 7.00 | 9.00 | - | 20.00% | 623 |
| Feb 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Feb 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |
| Feb 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | 100 |
| Feb 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -6.25% | 124 |
| Feb 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 13, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 100 |
| Feb 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Feb 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 150 |
| Jan 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jan 30, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | - | 14.29% | 220 |
| Jan 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jan 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jan 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jan 24, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | - | - | 406 |
| Jan 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jan 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -6.67% | 213 |
| Jan 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | 25.00% | 100 |
| Jan 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -4.61% | 200 |