Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	1.62	1.65	1.56	1.61	-	0.63%	154,689
Jan 5, 2026	1.59	1.65	1.57	1.60	1.60	-	202,233
Jan 2, 2026	1.53	1.70	1.53	1.60	1.60	4.58%	175,602
Dec 31, 2025	1.57	1.62	1.50	1.53	1.53	1.32%	394,544
Dec 30, 2025	1.49	1.65	1.48	1.51	1.51	3.42%	467,014
Dec 29, 2025	1.54	1.58	1.45	1.46	1.46	-6.71%	288,047
Dec 26, 2025	1.57	1.60	1.53	1.57	1.57	0.97%	246,477
Dec 24, 2025	1.52	1.60	1.51	1.55	1.55	1.97%	270,943
Dec 23, 2025	1.57	1.61	1.49	1.52	1.52	-2.56%	331,194
Dec 22, 2025	1.73	1.74	1.55	1.56	1.56	-7.69%	450,549
Dec 19, 2025	1.62	1.74	1.59	1.69	1.69	1.81%	339,664
Dec 18, 2025	1.75	1.75	1.60	1.66	1.66	-1.78%	274,056
Dec 17, 2025	1.86	1.89	1.68	1.69	1.69	-6.11%	330,285
Dec 16, 2025	1.89	1.94	1.77	1.80	1.80	-1.64%	334,061
Dec 15, 2025	1.98	2.03	1.81	1.83	1.83	-3.17%	398,198
Dec 12, 2025	2.00	2.00	1.87	1.89	1.89	-3.08%	258,256
Dec 11, 2025	2.08	2.10	1.93	1.95	1.95	-6.70%	374,850
Dec 10, 2025	2.15	2.18	2.05	2.09	2.09	-3.24%	173,334
Dec 9, 2025	2.08	2.25	2.01	2.16	2.16	5.88%	406,085
Dec 8, 2025	2.14	2.20	1.96	2.04	2.04	-0.49%	441,327
Dec 5, 2025	2.01	2.10	1.93	2.05	2.05	6.77%	370,909
Dec 4, 2025	1.87	2.26	1.87	1.92	1.92	10.98%	1,158,709
Dec 3, 2025	1.90	1.93	1.68	1.73	1.73	-9.66%	546,466
Dec 2, 2025	2.00	2.01	1.91	1.92	1.92	-3.04%	191,686
Dec 1, 2025	2.11	2.24	1.94	1.98	1.98	-10.23%	356,312
Nov 28, 2025	2.10	2.28	2.05	2.20	2.20	7.32%	167,040
Nov 26, 2025	1.99	2.05	1.98	2.05	2.05	3.54%	136,232
Nov 25, 2025	1.98	2.04	1.90	1.98	1.98	-	226,404
Nov 24, 2025	2.04	2.08	1.97	1.98	1.98	-7.04%	388,853
Nov 21, 2025	2.04	2.14	2.04	2.13	2.13	4.41%	118,450
Nov 20, 2025	2.22	2.25	2.00	2.04	2.04	-8.93%	281,258
Nov 19, 2025	2.22	2.28	2.15	2.24	2.24	4.67%	266,073
Nov 18, 2025	2.30	2.31	2.14	2.14	2.14	-6.96%	332,378
Nov 17, 2025	2.30	2.55	2.25	2.30	2.30	4.55%	830,336
Nov 14, 2025	2.21	2.26	2.17	2.20	2.20	-2.65%	122,730
Nov 13, 2025	2.39	2.42	2.16	2.26	2.26	-5.44%	363,257
Nov 12, 2025	2.34	2.52	2.32	2.39	2.39	6.22%	357,692
Nov 11, 2025	2.35	2.40	2.25	2.25	2.25	-4.66%	155,873
Nov 10, 2025	2.34	2.46	2.33	2.36	2.36	-1.26%	177,577
Nov 7, 2025	2.40	2.45	2.28	2.39	2.39	-1.24%	136,940
Nov 6, 2025	2.32	2.47	2.24	2.42	2.42	5.22%	223,139
Nov 5, 2025	2.29	2.34	2.23	2.30	2.30	4.55%	97,185
Nov 4, 2025	2.29	2.35	2.15	2.20	2.20	-5.98%	279,606
Nov 3, 2025	2.40	2.45	2.30	2.34	2.34	-4.10%	199,721
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