Medicenna Therapeutics Corp. (TSX:MDNA)
Canada · Delayed Price · Currency is CAD 1.060
+0.010 (0.95%)
Sep 8, 2025, 3:59 PM EDT
Medicenna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 109,401 |
| Sep 4, 2025 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 12,500 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 14,300 |
| Sep 2, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 16,200 |
| Aug 29, 2025 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 19,405 |
| Aug 28, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 21,504 |
| Aug 27, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 76,900 |
| Aug 26, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 46,517 |
| Aug 25, 2025 | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | 3.64% | 82,800 |
| Aug 22, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 26,300 |
| Aug 21, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 2.75% | 27,300 |
| Aug 20, 2025 | 1.06 | 1.15 | 1.06 | 1.09 | 1.09 | 1.87% | 31,600 |
| Aug 19, 2025 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 39,600 |
| Aug 18, 2025 | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | -3.70% | 10,806 |
| Aug 15, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | - | 37,403 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | 8.00% | 27,000 |
| Aug 13, 2025 | 1.06 | 1.06 | 0.96 | 1.00 | 1.00 | -5.66% | 60,425 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.03 | 1.06 | 1.06 | -4.50% | 42,002 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.10 | 1.11 | 1.11 | -6.72% | 69,540 |
| Aug 8, 2025 | 1.06 | 1.19 | 1.03 | 1.19 | 1.19 | 17.82% | 379,400 |
| Aug 7, 2025 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 3.06% | 24,738 |
| Aug 6, 2025 | 0.90 | 1.00 | 0.89 | 0.98 | 0.98 | 8.89% | 87,900 |
| Aug 5, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 7.14% | 12,035 |
| Aug 1, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | - | 18,004 |
| Jul 31, 2025 | 0.87 | 0.88 | 0.81 | 0.84 | 0.84 | -2.33% | 66,512 |
| Jul 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 1,500 |
| Jul 29, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.94% | 15,500 |
| Jul 28, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -3.57% | 26,300 |
| Jul 25, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 1.20% | 19,600 |
| Jul 24, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 12,605 |
| Jul 23, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 4.94% | 20,003 |
| Jul 22, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | 1.25% | 40,300 |
| Jul 21, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 41,900 |
| Jul 18, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -4.55% | 17,900 |
| Jul 17, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 11,242 |
| Jul 16, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 4.82% | 13,731 |
| Jul 15, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | - | 6,044 |
| Jul 14, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 18,700 |
| Jul 11, 2025 | 0.88 | 0.90 | 0.80 | 0.84 | 0.84 | -2.33% | 64,500 |
| Jul 10, 2025 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | -2.27% | 76,900 |
| Jul 9, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 1.15% | 11,020 |
| Jul 8, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 1.16% | 14,700 |
| Jul 7, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -5.49% | 10,700 |
| Jul 4, 2025 | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | 1.11% | 8,030 |
| Jul 3, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 6,735 |
| Jul 2, 2025 | 0.85 | 0.88 | 0.82 | 0.87 | 0.87 | 2.35% | 29,606 |
| Jun 30, 2025 | 0.87 | 0.92 | 0.84 | 0.85 | 0.85 | 2.41% | 31,106 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.78 | 0.83 | 0.83 | -8.79% | 85,948 |
| Jun 26, 2025 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | - | 7,000 |
| Jun 25, 2025 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 7.06% | 11,825 |