Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.50	0.51	0.42	0.47	0.47	-5.71%	3,018,700
Mar 25, 2026	0.48	0.49	0.46	0.49	0.49	1.00%	1,253,686
Mar 24, 2026	0.49	0.51	0.48	0.49	0.49	-2.20%	967,825
Mar 23, 2026	0.51	0.51	0.48	0.50	0.50	-1.77%	843,662
Mar 20, 2026	0.51	0.52	0.48	0.51	0.51	1.80%	1,039,555
Mar 19, 2026	0.49	0.53	0.48	0.50	0.50	-	1,656,071
Mar 18, 2026	0.52	0.52	0.49	0.50	0.50	0.40%	1,812,862
Mar 17, 2026	0.50	0.53	0.49	0.50	0.50	-4.91%	1,422,692
Mar 16, 2026	0.54	0.54	0.50	0.52	0.52	-4.01%	1,654,140
Mar 13, 2026	0.49	0.58	0.48	0.55	0.55	9.12%	3,302,078
Mar 12, 2026	0.48	0.51	0.46	0.50	0.50	3.05%	1,700,380
Mar 11, 2026	0.48	0.50	0.45	0.49	0.49	-3.67%	3,030,929
Mar 10, 2026	0.53	0.53	0.47	0.50	0.50	-3.13%	25,427,804
Mar 9, 2026	0.40	0.72	0.39	0.52	0.52	34.26%	125,386,741
Mar 6, 2026	0.59	0.60	0.37	0.39	0.39	-42.87%	16,510,472
Mar 5, 2026	1.10	1.14	0.64	0.68	0.68	-50.88%	24,437,261
Mar 4, 2026	1.53	1.55	1.35	1.38	1.38	-6.12%	973,515
Mar 3, 2026	1.62	1.70	1.47	1.47	1.47	-2.00%	1,972,987
Mar 2, 2026	1.52	1.66	1.40	1.50	1.50	-1.96%	587,852
Feb 27, 2026	1.33	1.58	1.31	1.53	1.53	12.50%	599,129
Feb 26, 2026	1.24	1.39	1.20	1.36	1.36	11.48%	461,368
Feb 25, 2026	1.16	1.30	1.16	1.22	1.22	4.27%	288,517
Feb 24, 2026	1.12	1.20	1.11	1.17	1.17	2.63%	202,374
Feb 23, 2026	1.25	1.37	1.05	1.14	1.14	-3.39%	739,973
Feb 20, 2026	1.10	1.20	1.05	1.18	1.18	7.27%	334,686
Feb 19, 2026	1.18	1.25	1.10	1.10	1.10	-6.78%	412,687
Feb 18, 2026	1.21	1.39	1.12	1.18	1.18	7.27%	1,599,824
Feb 17, 2026	1.04	1.14	1.00	1.10	1.10	3.77%	283,859
Feb 13, 2026	0.99	1.16	0.98	1.06	1.06	6.74%	580,584
Feb 12, 2026	0.95	1.06	0.92	0.99	0.99	4.54%	408,741
Feb 11, 2026	1.05	1.05	0.94	0.95	0.95	-7.77%	304,881
Feb 10, 2026	1.03	1.14	0.99	1.03	1.03	-4.63%	1,671,001
Feb 9, 2026	1.11	1.14	1.06	1.08	1.08	-2.70%	265,710
Feb 6, 2026	1.10	1.29	1.09	1.11	1.11	1.83%	507,111
Feb 5, 2026	1.13	1.17	1.09	1.09	1.09	-5.22%	206,202
Feb 4, 2026	1.19	1.21	1.12	1.15	1.15	-4.17%	137,127
Feb 3, 2026	1.20	1.23	1.07	1.20	1.20	0.84%	551,350
Feb 2, 2026	1.19	1.34	1.17	1.19	1.19	-	398,118
Jan 30, 2026	1.19	1.27	1.19	1.19	1.19	-4.80%	160,918
Jan 29, 2026	1.17	1.29	1.16	1.25	1.25	5.93%	350,730
Jan 28, 2026	1.22	1.22	1.16	1.18	1.18	-2.48%	133,792
Jan 27, 2026	1.23	1.25	1.16	1.21	1.21	-1.63%	154,739
Jan 26, 2026	1.35	1.35	1.14	1.23	1.23	-10.22%	633,318
Jan 23, 2026	1.37	1.37	1.30	1.37	1.37	2.24%	331,429
Jan 22, 2026	1.41	1.48	1.30	1.34	1.34	0.75%	639,252
Jan 21, 2026	1.34	1.40	1.28	1.33	1.33	-2.92%	212,766
Jan 20, 2026	1.39	1.40	1.32	1.37	1.37	-1.44%	251,762
Jan 16, 2026	1.37	1.45	1.35	1.39	1.39	-	170,136
Jan 15, 2026	1.45	1.48	1.31	1.39	1.39	-4.14%	327,988
Jan 14, 2026	1.43	1.46	1.38	1.45	1.45	-	144,173