Medexus Pharmaceuticals Inc. (TSX:MDP)
Canada · Delayed Price · Currency is CAD 2.710
-0.140 (-4.91%)
Oct 10, 2025, 3:59 PM EDT
Medexus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.83 | 2.86 | 2.71 | 2.71 | 2.71 | -4.91% | 40,229 |
| Oct 9, 2025 | 2.97 | 2.97 | 2.81 | 2.85 | 2.85 | -2.40% | 35,416 |
| Oct 8, 2025 | 2.87 | 2.92 | 2.85 | 2.92 | 2.92 | 2.82% | 45,433 |
| Oct 7, 2025 | 2.78 | 2.91 | 2.78 | 2.84 | 2.84 | 1.43% | 26,800 |
| Oct 6, 2025 | 2.88 | 2.89 | 2.75 | 2.80 | 2.80 | -2.10% | 35,800 |
| Oct 3, 2025 | 2.93 | 2.95 | 2.86 | 2.86 | 2.86 | -1.38% | 44,204 |
| Oct 2, 2025 | 2.56 | 2.93 | 2.56 | 2.90 | 2.90 | 13.28% | 179,937 |
| Oct 1, 2025 | 2.60 | 2.65 | 2.55 | 2.56 | 2.56 | -1.54% | 50,700 |
| Sep 30, 2025 | 2.70 | 2.70 | 2.59 | 2.60 | 2.60 | -3.35% | 60,523 |
| Sep 29, 2025 | 2.77 | 2.82 | 2.69 | 2.69 | 2.69 | -2.89% | 78,544 |
| Sep 26, 2025 | 2.95 | 2.95 | 2.73 | 2.77 | 2.77 | -6.73% | 161,400 |
| Sep 25, 2025 | 3.00 | 3.00 | 2.93 | 2.97 | 2.97 | -0.67% | 82,716 |
| Sep 24, 2025 | 2.96 | 3.01 | 2.94 | 2.99 | 2.99 | 1.70% | 100,933 |
| Sep 23, 2025 | 3.06 | 3.06 | 2.92 | 2.94 | 2.94 | -1.67% | 67,400 |
| Sep 22, 2025 | 3.05 | 3.05 | 2.94 | 2.99 | 2.99 | -1.32% | 38,112 |
| Sep 19, 2025 | 3.00 | 3.08 | 3.00 | 3.03 | 3.03 | 3.41% | 19,804 |
| Sep 18, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -1.01% | 16,900 |
| Sep 17, 2025 | 2.98 | 3.01 | 2.95 | 2.96 | 2.96 | -0.34% | 16,833 |
| Sep 16, 2025 | 3.03 | 3.03 | 2.94 | 2.97 | 2.97 | -1.66% | 17,726 |
| Sep 15, 2025 | 3.06 | 3.06 | 2.97 | 3.02 | 3.02 | -0.33% | 24,200 |
| Sep 12, 2025 | 3.10 | 3.13 | 3.03 | 3.03 | 3.03 | -2.26% | 23,710 |
| Sep 11, 2025 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 12,730 |
| Sep 10, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 1.30% | 19,400 |
| Sep 9, 2025 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -1.60% | 14,300 |
| Sep 8, 2025 | 3.09 | 3.26 | 3.08 | 3.12 | 3.12 | 1.30% | 86,000 |
| Sep 5, 2025 | 3.05 | 3.12 | 3.01 | 3.08 | 3.08 | 0.98% | 20,200 |
| Sep 4, 2025 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | -0.65% | 29,523 |
| Sep 3, 2025 | 3.08 | 3.11 | 3.07 | 3.07 | 3.07 | 0.66% | 19,838 |
| Sep 2, 2025 | 2.99 | 3.12 | 2.99 | 3.05 | 3.05 | - | 53,100 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.01 | 3.05 | 3.05 | -1.93% | 25,500 |
| Aug 28, 2025 | 3.19 | 3.19 | 3.05 | 3.11 | 3.11 | - | 58,147 |
| Aug 27, 2025 | 2.88 | 3.19 | 2.81 | 3.11 | 3.11 | 9.12% | 197,547 |
| Aug 26, 2025 | 2.85 | 2.88 | 2.76 | 2.85 | 2.85 | - | 39,304 |
| Aug 25, 2025 | 2.89 | 2.90 | 2.80 | 2.85 | 2.85 | -0.70% | 61,022 |
| Aug 22, 2025 | 2.85 | 2.90 | 2.85 | 2.87 | 2.87 | 0.70% | 26,300 |
| Aug 21, 2025 | 2.99 | 2.99 | 2.82 | 2.85 | 2.85 | -3.72% | 40,900 |
| Aug 20, 2025 | 2.83 | 2.99 | 2.82 | 2.96 | 2.96 | 5.34% | 42,100 |
| Aug 19, 2025 | 2.82 | 2.82 | 2.73 | 2.81 | 2.81 | -1.40% | 23,100 |
| Aug 18, 2025 | 2.90 | 2.93 | 2.76 | 2.85 | 2.85 | -3.39% | 80,844 |
| Aug 15, 2025 | 2.79 | 2.95 | 2.79 | 2.95 | 2.95 | 7.27% | 45,719 |
| Aug 14, 2025 | 2.70 | 2.83 | 2.65 | 2.75 | 2.75 | 3.00% | 148,032 |
| Aug 13, 2025 | 2.83 | 2.83 | 2.47 | 2.67 | 2.67 | -2.91% | 146,000 |
| Aug 12, 2025 | 2.63 | 2.80 | 2.62 | 2.75 | 2.75 | 4.17% | 55,445 |
| Aug 11, 2025 | 2.74 | 2.74 | 2.60 | 2.64 | 2.64 | 1.15% | 19,100 |
| Aug 8, 2025 | 2.75 | 2.75 | 2.61 | 2.61 | 2.61 | -4.40% | 40,830 |
| Aug 7, 2025 | 2.77 | 2.82 | 2.73 | 2.73 | 2.73 | -0.36% | 17,335 |
| Aug 6, 2025 | 2.91 | 2.92 | 2.71 | 2.74 | 2.74 | -5.19% | 33,900 |
| Aug 5, 2025 | 2.75 | 2.94 | 2.75 | 2.89 | 2.89 | 8.65% | 52,104 |
| Aug 1, 2025 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -2.92% | 39,716 |
| Jul 31, 2025 | 2.77 | 2.77 | 2.73 | 2.74 | 2.74 | -1.79% | 27,920 |