PreveCeutical Medical Inc. (CSE:PREV)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Jun 27, 2025, 11:45 AM EDT
PreveCeutical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,650 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,750 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 11,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 74,800 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 23,500 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 32,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 77,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 54,400 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 111,714 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,159 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 24,130 |
| Jun 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 173,000 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 125,000 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 205,176 |
| 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 |