Medexus Pharmaceuticals Inc. (TSX:MDP)
Canada · Delayed Price · Currency is CAD 2.810
+0.010 (0.36%)
Jul 16, 2025, 1:59 PM EDT
Medexus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 3.10 | 3.20 | 3.05 | 3.09 | 3.09 | 1.98% | 39,400 |
| Jun 17, 2025 | 3.05 | 3.10 | 3.00 | 3.03 | 3.03 | 1.00% | 35,137 |
| Jun 16, 2025 | 2.98 | 3.19 | 2.98 | 3.00 | 3.00 | 2.39% | 55,522 |
| Jun 13, 2025 | 2.95 | 2.96 | 2.89 | 2.93 | 2.93 | - | 16,000 |
| Jun 12, 2025 | 2.95 | 2.97 | 2.90 | 2.93 | 2.93 | -0.68% | 24,600 |
| Jun 11, 2025 | 2.87 | 2.99 | 2.87 | 2.95 | 2.95 | 3.15% | 6,408 |
| Jun 10, 2025 | 2.84 | 2.91 | 2.79 | 2.86 | 2.86 | 0.70% | 36,633 |
| Jun 9, 2025 | 2.91 | 2.96 | 2.84 | 2.84 | 2.84 | - | 16,300 |
| Jun 6, 2025 | 2.92 | 2.93 | 2.84 | 2.84 | 2.84 | -2.07% | 23,511 |
| Jun 5, 2025 | 2.92 | 2.92 | 2.83 | 2.90 | 2.90 | - | 22,145 |
| Jun 4, 2025 | 3.01 | 3.06 | 2.90 | 2.90 | 2.90 | -2.03% | 14,639 |
| Jun 3, 2025 | 2.95 | 3.02 | 2.90 | 2.96 | 2.96 | 1.02% | 33,300 |
| Jun 2, 2025 | 2.93 | 2.99 | 2.91 | 2.93 | 2.93 | -4.87% | 38,437 |
| May 30, 2025 | 2.93 | 3.08 | 2.88 | 3.08 | 3.08 | 6.94% | 31,535 |
| May 29, 2025 | 2.94 | 2.97 | 2.88 | 2.88 | 2.88 | -0.35% | 9,900 |
| May 28, 2025 | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -1.03% | 10,245 |
| May 27, 2025 | 2.96 | 3.08 | 2.90 | 2.92 | 2.92 | -0.68% | 56,348 |
| May 26, 2025 | 2.75 | 2.97 | 2.75 | 2.94 | 2.94 | 6.91% | 23,433 |
| May 23, 2025 | 2.80 | 2.88 | 2.74 | 2.75 | 2.75 | 1.10% | 26,332 |
| May 22, 2025 | 2.66 | 2.74 | 2.66 | 2.72 | 2.72 | 3.03% | 11,600 |
| May 21, 2025 | 2.59 | 2.80 | 2.59 | 2.64 | 2.64 | 2.33% | 57,900 |
| May 20, 2025 | 2.69 | 2.70 | 2.55 | 2.58 | 2.58 | -4.09% | 14,735 |
| May 16, 2025 | 2.69 | 2.77 | 2.69 | 2.69 | 2.69 | - | 5,236 |
| May 15, 2025 | 2.52 | 2.71 | 2.52 | 2.69 | 2.69 | 7.60% | 21,500 |
| May 14, 2025 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | -3.47% | 28,205 |
| May 13, 2025 | 2.75 | 2.75 | 2.59 | 2.59 | 2.59 | -5.13% | 20,700 |
| May 12, 2025 | 2.86 | 2.86 | 2.71 | 2.73 | 2.73 | -6.51% | 37,100 |
| May 9, 2025 | 2.85 | 2.98 | 2.85 | 2.92 | 2.92 | 3.18% | 44,511 |
| May 8, 2025 | 2.59 | 2.85 | 2.57 | 2.83 | 2.83 | 9.27% | 67,943 |
| May 7, 2025 | 2.67 | 2.69 | 2.57 | 2.59 | 2.59 | -2.26% | 22,700 |
| May 6, 2025 | 2.74 | 2.74 | 2.64 | 2.65 | 2.65 | -2.21% | 29,700 |
| May 5, 2025 | 2.79 | 2.81 | 2.71 | 2.71 | 2.71 | -1.81% | 10,901 |