Medicenna Therapeutics Corp. (TSX:MDNA)
Canada
· Delayed Price · Currency is CAD 1.075
+0.025 (2.38%)
Apr 25, 2025, 3:59 PM EDT
Medicenna Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 5.56% | 26,200 |
| Apr 11, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 5,530 |
| Apr 10, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | -3.23% | 4,934 |
| Apr 9, 2025 | 0.88 | 0.93 | 0.86 | 0.93 | 0.93 | 9.41% | 15,301 |
| Apr 8, 2025 | 0.99 | 1.02 | 0.85 | 0.85 | 0.85 | -8.60% | 78,531 |
| Apr 7, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 3.33% | 21,722 |
| Apr 4, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 18,100 |
| Apr 3, 2025 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 26,200 |
| Apr 2, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 5,700 |
| Apr 1, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 19,000 |
| Mar 31, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | - | 11,722 |
| Mar 28, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 9,600 |
| Mar 27, 2025 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 36,800 |
| Mar 26, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 17,628 |
| Mar 25, 2025 | 0.97 | 1.07 | 0.97 | 0.99 | 0.99 | - | 24,800 |
| Mar 24, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 31,325 |
| Mar 21, 2025 | 1.00 | 1.03 | 0.93 | 1.00 | 1.00 | - | 40,000 |
| Mar 20, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 42,500 |
| Mar 19, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 38,205 |
| Mar 18, 2025 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -6.60% | 41,700 |
| Mar 17, 2025 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 34,716 |
| Mar 14, 2025 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 10,411 |
| Mar 13, 2025 | 1.08 | 1.15 | 1.06 | 1.09 | 1.09 | 0.93% | 88,900 |
| Mar 12, 2025 | 1.06 | 1.11 | 1.03 | 1.08 | 1.08 | 1.89% | 50,200 |
| Mar 11, 2025 | 1.04 | 1.07 | 1.00 | 1.06 | 1.06 | 4.95% | 48,302 |
| Mar 10, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 50,200 |
| Mar 7, 2025 | 0.99 | 1.06 | 0.99 | 0.99 | 0.99 | - | 38,100 |
| Mar 6, 2025 | 1.01 | 1.06 | 0.97 | 0.99 | 0.99 | -3.88% | 130,900 |
| Mar 5, 2025 | 0.93 | 1.07 | 0.93 | 1.03 | 1.03 | 9.57% | 129,500 |
| Mar 4, 2025 | 0.99 | 0.99 | 0.89 | 0.94 | 0.94 | 2.17% | 36,226 |
| Mar 3, 2025 | 1.01 | 1.03 | 0.92 | 0.92 | 0.92 | -11.54% | 126,438 |
| Feb 28, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 108,724 |
| Feb 27, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -5.61% | 61,413 |
| Feb 26, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -2.73% | 46,700 |
| Feb 25, 2025 | 1.17 | 1.17 | 1.06 | 1.10 | 1.10 | -2.65% | 43,047 |
| Feb 24, 2025 | 1.15 | 1.16 | 1.06 | 1.13 | 1.13 | -1.74% | 72,900 |
| Feb 21, 2025 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -4.17% | 66,700 |
| Feb 20, 2025 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -2.44% | 54,108 |
| Feb 19, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -3.15% | 71,600 |
| Feb 18, 2025 | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -5.22% | 37,231 |
| Feb 14, 2025 | 1.39 | 1.40 | 1.32 | 1.34 | 1.34 | 1.52% | 120,844 |
| Feb 13, 2025 | 1.27 | 1.46 | 1.27 | 1.32 | 1.32 | 3.94% | 338,804 |