Marvel Biosciences Corp. (TSXV:MRVL)
Canada
· Delayed Price · Currency is CAD 0.0850
+0.0050 (6.25%)
May 16, 2025, 2:36 PM EDT
Marvel Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 5,000 |
| May 15, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 9,000 |
| May 14, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | - | 36,001 |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 28,000 |
| May 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 76,000 |
| May 9, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 47,000 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,000 |
| May 7, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 26,002 |
| May 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 19,000 |
| May 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 12,300 |
| May 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 61,002 |
| May 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 50,000 |
| Apr 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 69,000 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 39,500 |
| Apr 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 4,000 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 51,500 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 6,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 19,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 19,000 |
| Apr 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 8,200 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -5.00% | 69,500 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 63,003 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -5.00% | 194,500 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 46,000 |
| Apr 11, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 22,500 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,020 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,700 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 32,000 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 8,000 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 42,000 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 32,500 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 1,520 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 35,000 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.17% | 45,500 |
| Mar 26, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 112,500 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.86% | 133,500 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 34,000 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 105,047 |
| Mar 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 78,555 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 36,000 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 18,000 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 20,000 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 25,000 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,500 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14,000 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,500 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,565 |