Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.40	2.45	2.30	2.33	-	-4.51%	193,578
Oct 31, 2025	2.50	2.50	2.35	2.44	2.44	-1.21%	268,939
Oct 30, 2025	2.37	2.60	2.32	2.47	2.47	7.39%	251,777
Oct 29, 2025	2.37	2.50	2.30	2.30	2.30	-4.56%	347,560
Oct 28, 2025	2.37	2.44	2.30	2.41	2.41	0.84%	251,065
Oct 27, 2025	2.74	2.74	2.35	2.39	2.39	-11.48%	566,061
Oct 24, 2025	2.60	2.78	2.57	2.70	2.70	11.11%	886,206
Oct 23, 2025	2.40	2.52	2.39	2.43	2.43	2.10%	185,732
Oct 22, 2025	2.44	2.48	2.34	2.38	2.38	-	139,558
Oct 21, 2025	2.51	2.58	2.35	2.38	2.38	-4.42%	349,877
Oct 20, 2025	2.50	2.71	2.38	2.49	2.49	5.51%	841,703
Oct 17, 2025	2.41	2.48	2.30	2.36	2.36	-2.07%	247,464
Oct 16, 2025	2.31	2.48	2.28	2.41	2.41	5.24%	176,945
Oct 15, 2025	2.34	2.38	2.28	2.29	2.29	-3.78%	351,605
Oct 14, 2025	2.35	2.41	2.28	2.38	2.38	2.59%	276,914
Oct 13, 2025	2.48	2.48	2.30	2.32	2.32	-6.45%	258,551
Oct 10, 2025	2.56	2.70	2.40	2.48	2.48	-1.20%	461,603
Oct 9, 2025	2.46	2.54	2.38	2.51	2.51	2.03%	183,179
Oct 8, 2025	2.38	2.50	2.36	2.46	2.46	1.65%	159,822
Oct 7, 2025	2.48	2.58	2.33	2.42	2.42	-3.97%	377,666
Oct 6, 2025	2.54	2.60	2.45	2.52	2.52	-0.79%	294,564
Oct 3, 2025	2.59	2.62	2.42	2.54	2.54	1.20%	325,555
Oct 2, 2025	2.25	2.58	2.25	2.51	2.51	12.05%	408,537
Oct 1, 2025	2.29	2.36	2.18	2.24	2.24	-3.24%	313,925
Sep 30, 2025	2.43	2.45	2.24	2.32	2.32	-7.77%	409,726
Sep 29, 2025	2.59	2.63	2.47	2.51	2.51	-4.56%	621,228
Sep 26, 2025	2.54	2.70	2.45	2.63	2.63	6.05%	246,501
Sep 25, 2025	2.52	2.56	2.41	2.48	2.48	-2.75%	223,855
Sep 24, 2025	2.82	2.85	2.50	2.55	2.55	-8.93%	563,867
Sep 23, 2025	2.86	3.05	2.72	2.80	2.80	2.94%	797,619
Sep 22, 2025	2.90	3.00	2.70	2.72	2.72	-1.81%	860,471
Sep 19, 2025	2.58	2.77	2.50	2.77	2.77	13.99%	693,694
Sep 18, 2025	2.60	2.60	2.39	2.43	2.43	0.83%	300,790
Sep 17, 2025	2.61	2.69	2.34	2.41	2.41	-7.66%	429,179
Sep 16, 2025	2.50	2.69	2.47	2.61	2.61	5.24%	379,338
Sep 15, 2025	2.33	2.58	2.32	2.48	2.48	2.90%	290,147
Sep 12, 2025	2.27	2.45	2.15	2.41	2.41	7.11%	266,058
Sep 11, 2025	2.06	2.25	2.05	2.25	2.25	10.84%	272,785
Sep 10, 2025	2.10	2.19	2.00	2.03	2.03	-2.87%	247,894
Sep 9, 2025	2.09	2.11	2.02	2.09	2.09	-	198,176
Sep 8, 2025	1.92	2.09	1.82	2.09	2.09	11.17%	503,008
Sep 5, 2025	1.85	1.92	1.81	1.88	1.88	2.73%	197,908
Sep 4, 2025	2.00	2.03	1.79	1.83	1.83	-8.04%	472,695
Sep 3, 2025	2.10	2.11	1.96	1.99	1.99	-4.33%	214,893
Sep 2, 2025	1.95	2.10	1.92	2.08	2.08	7.22%	393,119
Aug 29, 2025	2.05	2.05	1.93	1.94	1.94	-3.00%	311,333
Aug 28, 2025	2.03	2.11	1.98	2.00	2.00	-1.48%	424,302
Aug 27, 2025	2.02	2.13	2.00	2.03	2.03	-0.49%	260,590
Aug 26, 2025	2.16	2.27	2.00	2.04	2.04	-5.99%	318,011
Aug 25, 2025	2.20	2.25	2.17	2.17	2.17	-2.25%	201,218