Medicure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.62	0.62	0.62	0.62	0.62	2.89%	500
Apr 30, 2025	0.60	0.60	0.60	0.60	0.60	-9.35%	1,066
Apr 24, 2025	0.66	0.66	0.66	0.66	0.66	22.22%	500
Apr 11, 2025	0.54	0.54	0.54	0.54	0.54	23.88%	2,750
Apr 9, 2025	0.44	0.44	0.44	0.44	0.44	-9.88%	2,000
Apr 4, 2025	0.46	0.48	0.46	0.48	0.48	6.26%	5,100
Mar 28, 2025	0.46	0.46	0.46	0.46	0.46	0.02%	200
Mar 25, 2025	0.46	0.46	0.46	0.46	0.46	-8.85%	343
Mar 21, 2025	0.50	0.50	0.50	0.50	0.50	-0.14%	500
Mar 20, 2025	0.53	0.53	0.50	0.50	0.50	-	4,000
Mar 17, 2025	0.50	0.50	0.50	0.50	0.50	-	3,006
Mar 11, 2025	0.50	0.53	0.50	0.50	0.50	1.01%	8,000
Mar 5, 2025	0.50	0.50	0.50	0.50	0.50	-	7,500
Mar 4, 2025	0.50	0.50	0.48	0.50	0.50	-7.48%	10,195
Mar 3, 2025	0.54	0.54	0.54	0.54	0.54	1.90%	9,000
Feb 20, 2025	0.57	0.57	0.51	0.53	0.53	-0.94%	3,000
Feb 13, 2025	0.53	0.53	0.53	0.53	0.53	-	3,250
Feb 11, 2025	0.53	0.53	0.53	0.53	0.53	6.00%	3,000
Feb 7, 2025	0.50	0.50	0.50	0.50	0.50	-1.15%	9,100
Feb 6, 2025	0.51	0.51	0.51	0.51	0.51	-	2,500
Feb 5, 2025	0.53	0.53	0.51	0.51	0.51	-4.57%	3,100
Feb 4, 2025	0.53	0.53	0.53	0.53	0.53	-2.23%	550
Feb 3, 2025	0.52	0.55	0.52	0.54	0.54	1.90%	17,650
Jan 15, 2025	0.53	0.53	0.53	0.53	0.53	-10.81%	420
Jan 6, 2025	0.60	0.60	0.60	0.60	0.60	0.25%	440
Jan 2, 2025	0.60	0.60	0.60	0.60	0.60	-4.03%	12,651
Dec 31, 2024	0.62	0.62	0.62	0.62	0.62	4.20%	1,020
Dec 26, 2024	0.60	0.60	0.60	0.60	0.60	-7.84%	5,000
Dec 18, 2024	0.65	0.65	0.65	0.65	0.65	-2.77%	333
Dec 16, 2024	0.63	0.66	0.63	0.66	0.66	-5.14%	2,400
Dec 9, 2024	0.70	0.70	0.70	0.70	0.70	-	3,667
Dec 6, 2024	0.70	0.70	0.70	0.70	0.70	-	2,800
Dec 4, 2024	0.70	0.70	0.70	0.70	0.70	-	6,633
Nov 29, 2024	0.70	0.70	0.70	0.70	0.70	3.63%	2,500
Nov 25, 2024	0.64	0.68	0.64	0.68	0.68	16.63%	1,340