PreveCeutical Medical Inc. (CSE:PREV)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Jun 6, 2025, 2:44 PM EDT
PreveCeutical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,345 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 8,159 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 118,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 201,800 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 371,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 61,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 49,444 |
| May 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 71,100 |
| May 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 671,850 |
| May 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 512,700 |
| May 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 1,016,600 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 28,236 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 160,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 100,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 321,000 |
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -28.57% | 140,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 140,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 296,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 953,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 4,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 377,229 |
| May 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 153,200 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,400 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 99,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 200,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 6,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 61,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,004,003 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 85,214 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 282,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 104,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 125,000 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 1,402,666 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,215,259 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,178,715 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,206,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 73,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 119,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 51,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,000 |