Marvel Biosciences Corp. (TSXV:MRVL)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Apr 24, 2025, 10:34 AM EDT
Marvel Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 40,030 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 8.00% | 99,300 |
| Mar 4, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -3.85% | 45,500 |
| Mar 3, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 32,500 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,000 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 26,250 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.23% | 42,500 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 26,000 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 23,000 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 78,100 |
| Feb 20, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 18,007 |
| Feb 19, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 163,689 |
| Feb 18, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 3.33% | 76,900 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 20,182 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 10,640 |
| Feb 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 10,500 |