Medexus Pharmaceuticals Inc. (TSX:MDP)
Canada · Delayed Price · Currency is CAD 3.050
-0.060 (-1.93%)
Aug 29, 2025, 3:59 PM EDT
Medexus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 2.81 | 2.84 | 2.79 | 2.79 | 2.79 | -0.36% | 13,941 |
| Jul 29, 2025 | 2.87 | 2.88 | 2.80 | 2.80 | 2.80 | -2.44% | 35,300 |
| Jul 28, 2025 | 3.02 | 3.02 | 2.77 | 2.87 | 2.87 | 1.06% | 17,200 |
| Jul 25, 2025 | 2.84 | 2.87 | 2.72 | 2.84 | 2.84 | 2.16% | 31,526 |
| Jul 24, 2025 | 2.74 | 2.79 | 2.68 | 2.78 | 2.78 | 2.96% | 19,600 |
| Jul 23, 2025 | 2.72 | 2.72 | 2.61 | 2.70 | 2.70 | 1.89% | 20,400 |
| Jul 22, 2025 | 2.74 | 2.75 | 2.65 | 2.65 | 2.65 | -3.28% | 28,600 |
| Jul 21, 2025 | 2.84 | 2.84 | 2.71 | 2.74 | 2.74 | -2.49% | 48,000 |
| Jul 18, 2025 | 2.88 | 2.90 | 2.81 | 2.81 | 2.81 | -2.43% | 26,100 |
| Jul 17, 2025 | 2.85 | 2.92 | 2.83 | 2.88 | 2.88 | 2.13% | 37,100 |
| Jul 16, 2025 | 2.83 | 2.85 | 2.78 | 2.82 | 2.82 | 0.71% | 44,920 |
| Jul 15, 2025 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -4.76% | 28,312 |
| Jul 14, 2025 | 2.93 | 2.97 | 2.88 | 2.94 | 2.94 | 0.34% | 50,100 |
| Jul 11, 2025 | 3.06 | 3.12 | 2.89 | 2.93 | 2.93 | -4.25% | 24,029 |
| Jul 10, 2025 | 3.01 | 3.08 | 3.00 | 3.06 | 3.06 | 3.38% | 37,344 |
| Jul 9, 2025 | 3.02 | 3.05 | 2.96 | 2.96 | 2.96 | -1.66% | 31,900 |
| Jul 8, 2025 | 3.07 | 3.10 | 3.01 | 3.01 | 3.01 | - | 19,200 |
| Jul 7, 2025 | 3.10 | 3.14 | 3.01 | 3.01 | 3.01 | -3.22% | 56,000 |
| Jul 4, 2025 | 3.10 | 3.12 | 2.98 | 3.11 | 3.11 | 2.64% | 32,516 |
| Jul 3, 2025 | 3.17 | 3.18 | 3.02 | 3.03 | 3.03 | -3.19% | 45,900 |
| Jul 2, 2025 | 3.18 | 3.29 | 3.13 | 3.13 | 3.13 | -1.26% | 37,144 |
| Jun 30, 2025 | 3.24 | 3.24 | 3.15 | 3.17 | 3.17 | 0.63% | 14,211 |
| Jun 27, 2025 | 3.18 | 3.27 | 3.15 | 3.15 | 3.15 | - | 61,600 |
| Jun 26, 2025 | 3.40 | 3.61 | 3.06 | 3.15 | 3.15 | -5.97% | 133,801 |
| Jun 25, 2025 | 3.35 | 3.35 | 3.23 | 3.35 | 3.35 | 2.13% | 46,200 |
| Jun 24, 2025 | 3.46 | 3.48 | 3.25 | 3.28 | 3.28 | -3.53% | 80,700 |
| Jun 23, 2025 | 3.23 | 3.43 | 3.23 | 3.40 | 3.40 | 5.59% | 85,605 |
| Jun 20, 2025 | 3.13 | 3.27 | 3.11 | 3.22 | 3.22 | 1.58% | 31,500 |
| Jun 19, 2025 | 3.09 | 3.25 | 3.05 | 3.17 | 3.17 | 2.59% | 17,800 |