Marvel Biosciences Corp. (TSXV:MRVL)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0150 (-7.69%)
Jun 10, 2026, 3:40 PM EST
Marvel Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.19 | 0.19 | 0.15 | 0.18 | 0.18 | -7.69% | 163,720 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.50% | 51,964 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | 2.56% | 322,315 |
| Jun 5, 2026 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | -18.75% | 294,056 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.20 | 0.24 | 0.24 | -4.00% | 239,162 |
| Jun 3, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 56.25% | 567,659 |
| Jun 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 72,456 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 59,103 |
| May 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 19,000 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 11,469 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,066 |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.90% | 7,000 |
| May 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 80,124 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 37,700 |
| May 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 92,875 |
| May 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 12,286 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 19,287 |
| May 15, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 19,500 |
| May 14, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 80,100 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 14,135 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 5,101 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 21,805 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 11,500 |
| May 7, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -12.50% | 195,471 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 20,510 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 32,500 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,050 |
| May 1, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 73,500 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 3.03% | 59,922 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -2.94% | 97,010 |
| Apr 28, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | - | 325,527 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 59,600 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 64,700 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 23,890 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 13,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,500 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 19,139 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | 3.03% | 47,800 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 27,518 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 46,352 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,070 |
| Apr 13, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 17.86% | 28,759 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 83,212 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -20.59% | 101,047 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 27,500 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 31,006 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 30,600 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 89,500 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 14,954 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 86,000 |