Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2025	2.50	2.92	2.31	2.88	2.88	14.74%	21,714
Jan 3, 2025	2.67	2.77	2.51	2.51	2.51	-	31,245
Jan 2, 2025	2.43	2.91	2.22	2.51	2.51	3.29%	17,879
Dec 31, 2024	2.58	2.67	2.25	2.43	2.43	-1.22%	17,638
Dec 30, 2024	2.80	2.84	2.29	2.46	2.46	-5.38%	21,724
Dec 27, 2024	2.89	2.92	2.24	2.60	2.60	-8.45%	26,182
Dec 26, 2024	2.92	2.92	2.45	2.84	2.84	2.53%	9,503
Dec 24, 2024	2.87	2.87	2.64	2.77	2.77	-	2,323
Dec 23, 2024	2.80	2.80	2.77	2.77	2.77	7.36%	233
Dec 20, 2024	2.52	2.85	2.52	2.58	2.58	5.31%	6,170
Dec 19, 2024	2.53	2.69	2.41	2.45	2.45	6.06%	1,753
Dec 18, 2024	2.63	2.92	2.31	2.31	2.31	-12.50%	31,178
Dec 17, 2024	2.94	3.00	2.28	2.64	2.64	-10.51%	38,900
Dec 16, 2024	2.74	2.98	2.70	2.95	2.95	7.27%	12,012
Dec 13, 2024	2.75	2.85	2.70	2.75	2.75	-	3,965
Dec 12, 2024	2.84	2.89	2.61	2.75	2.75	-1.79%	13,599
Dec 11, 2024	2.79	3.00	2.79	2.80	2.80	0.72%	8,357
Dec 10, 2024	3.03	3.03	2.76	2.78	2.78	-0.71%	4,247
Dec 9, 2024	2.88	2.88	2.68	2.80	2.80	-6.35%	8,180
Dec 6, 2024	3.00	3.00	2.75	2.99	2.99	3.10%	9,745
Dec 5, 2024	2.88	3.18	2.85	2.90	2.90	3.57%	6,566
Dec 4, 2024	2.92	3.00	2.52	2.80	2.80	-3.11%	64,645
Dec 3, 2024	2.26	3.23	2.11	2.89	2.89	17.43%	74,034
Dec 2, 2024	2.16	2.54	2.16	2.46	2.46	-8.72%	7,585
Nov 29, 2024	2.80	2.80	2.50	2.70	2.70	6.14%	11,943
Nov 27, 2024	2.15	2.65	2.12	2.54	2.54	21.24%	52,708
Nov 26, 2024	2.01	2.18	2.00	2.10	2.10	1.21%	10,196
Nov 25, 2024	2.10	2.19	1.92	2.07	2.07	7.81%	31,174
Nov 22, 2024	2.40	2.40	1.87	1.92	1.92	-12.73%	50,298
Nov 21, 2024	2.00	2.20	1.80	2.20	2.20	7.84%	36,849
Nov 20, 2024	2.15	2.15	2.03	2.04	2.04	-	16,234
Nov 19, 2024	2.10	2.26	2.04	2.04	2.04	-2.39%	61,152
Nov 18, 2024	2.18	2.18	1.91	2.09	2.09	-6.70%	41,129
Nov 15, 2024	2.45	2.45	2.02	2.24	2.24	-15.47%	306,670