Medicenna Therapeutics Corp. (TSX:MDNA)
Canada
· Delayed Price · Currency is CAD 0.9100
+0.0600 (7.06%)
Jun 25, 2025, 3:59 PM EDT
Medicenna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 2.35% | 9,825 |
| Jun 24, 2025 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 31,500 |
| Jun 23, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | - | 16,600 |
| Jun 20, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.40% | 17,300 |
| Jun 19, 2025 | 0.89 | 0.91 | 0.85 | 0.91 | 0.91 | - | 52,600 |
| Jun 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 17, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 26,925 |
| Jun 16, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | - | 20,738 |
| Jun 13, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 8,100 |
| Jun 12, 2025 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 5,810 |
| Jun 11, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 12,100 |
| Jun 10, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 3.30% | 8,600 |
| Jun 9, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | - | 19,541 |
| Jun 6, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | 4.60% | 4,900 |
| Jun 5, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -4.40% | 66,520 |
| Jun 4, 2025 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 54,700 |
| Jun 3, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 39,800 |
| Jun 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 14,005 |
| May 30, 2025 | 0.96 | 1.01 | 0.95 | 0.95 | 0.95 | -6.86% | 48,907 |
| May 29, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 27,518 |
| May 28, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -3.85% | 32,720 |
| May 27, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 20,700 |
| May 26, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 1.92% | 3,800 |
| May 23, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -5.45% | 181,245 |
| May 22, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -4.35% | 4,400 |
| May 21, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 14,401 |
| May 20, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 9,924 |
| May 16, 2025 | 1.07 | 1.14 | 1.05 | 1.13 | 1.13 | 5.61% | 28,300 |
| May 15, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 11,100 |
| May 14, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 13,600 |
| May 13, 2025 | 1.16 | 1.16 | 1.05 | 1.10 | 1.10 | -2.65% | 77,200 |
| May 12, 2025 | 1.06 | 1.16 | 1.04 | 1.13 | 1.13 | 6.60% | 44,900 |
| May 9, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 6.00% | 31,400 |
| May 8, 2025 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | 5.26% | 12,022 |
| May 7, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -5.00% | 38,800 |
| May 6, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 24,813 |
| May 5, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 25,000 |
| May 2, 2025 | 1.20 | 1.22 | 1.04 | 1.05 | 1.05 | -13.93% | 84,700 |
| May 1, 2025 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 5.17% | 16,612 |
| Apr 30, 2025 | 1.09 | 1.17 | 1.06 | 1.16 | 1.16 | 5.45% | 27,900 |
| Apr 29, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | - | 97,400 |
| Apr 28, 2025 | 1.10 | 1.18 | 1.08 | 1.10 | 1.10 | 1.85% | 102,000 |
| Apr 25, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 2.86% | 26,911 |
| Apr 24, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 30,300 |
| Apr 23, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 39,600 |
| Apr 22, 2025 | 1.13 | 1.15 | 1.04 | 1.05 | 1.05 | -0.94% | 30,240 |
| Apr 21, 2025 | 1.10 | 1.21 | 1.05 | 1.06 | 1.06 | -3.64% | 32,300 |
| Apr 17, 2025 | 1.10 | 1.20 | 1.09 | 1.10 | 1.10 | 10.00% | 42,200 |
| Apr 16, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | 2.04% | 44,741 |
| Apr 15, 2025 | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | 3.16% | 15,400 |