Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.16	0.18	0.16	0.17	0.17	0.88%	14,692,210
Sep 3, 2026	0.21	0.21	0.15	0.17	0.17	-34.40%	93,611,423
Sep 2, 2026	0.25	0.26	0.25	0.26	0.26	3.46%	325,756
Sep 1, 2026	0.26	0.26	0.25	0.25	0.25	-4.05%	478,023
Aug 31, 2026	0.26	0.27	0.25	0.26	0.26	1.59%	413,956
Aug 28, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	588,869
Aug 27, 2026	0.27	0.28	0.26	0.27	0.27	-0.26%	702,713
Aug 26, 2026	0.27	0.27	0.26	0.27	0.27	2.87%	733,887
Aug 25, 2026	0.25	0.28	0.25	0.26	0.26	1.40%	860,398
Aug 24, 2026	0.27	0.28	0.26	0.26	0.26	-5.30%	826,139
Aug 21, 2026	0.27	0.28	0.27	0.27	0.27	-0.15%	852,640
Aug 20, 2026	0.27	0.28	0.26	0.27	0.27	2.91%	2,402,134
Aug 19, 2026	0.26	0.27	0.25	0.26	0.26	0.46%	1,883,364
Aug 18, 2026	0.27	0.27	0.24	0.26	0.26	1.27%	2,489,521
Aug 17, 2026	0.28	0.28	0.26	0.26	0.26	-7.18%	2,591,047
Aug 14, 2026	0.35	0.36	0.28	0.28	0.28	-20.88%	2,770,790
Aug 13, 2026	0.33	0.37	0.33	0.35	0.35	6.92%	1,243,674
Aug 12, 2026	0.36	0.36	0.33	0.33	0.33	-4.25%	1,195,085
Aug 11, 2026	0.33	0.36	0.33	0.35	0.35	7.52%	942,181
Aug 10, 2026	0.30	0.33	0.30	0.32	0.32	7.34%	953,811
Aug 7, 2026	0.31	0.32	0.30	0.30	0.30	-2.60%	1,238,002
Aug 6, 2026	0.31	0.32	0.30	0.31	0.31	3.64%	1,992,688
Aug 5, 2026	0.32	0.33	0.30	0.30	0.30	-2.37%	1,669,523
Aug 4, 2026	0.30	0.31	0.29	0.30	0.30	1.00%	1,417,410
Aug 3, 2026	0.28	0.32	0.28	0.30	0.30	9.37%	4,241,281
Jul 31, 2026	0.28	0.29	0.26	0.28	0.28	4.80%	4,197,969
Jul 30, 2026	0.26	0.27	0.25	0.26	0.26	-2.74%	1,603,847
Jul 29, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	1,153,368
Jul 28, 2026	0.32	0.33	0.28	0.28	0.28	-12.01%	2,036,667
Jul 27, 2026	0.37	0.38	0.31	0.32	0.32	-14.00%	3,394,245
Jul 24, 2026	0.39	0.42	0.37	0.37	0.37	-3.70%	1,032,268
Jul 23, 2026	0.38	0.40	0.37	0.38	0.38	2.59%	862,593
Jul 22, 2026	0.37	0.38	0.35	0.37	0.37	-3.40%	584,389
Jul 21, 2026	0.36	0.39	0.35	0.39	0.39	9.52%	794,282
Jul 20, 2026	0.38	0.38	0.35	0.35	0.35	-5.80%	780,618
Jul 17, 2026	0.39	0.40	0.37	0.38	0.38	-7.44%	575,877
Jul 16, 2026	0.36	0.41	0.36	0.41	0.41	16.53%	3,322,864
Jul 15, 2026	0.36	0.37	0.34	0.35	0.35	-4.23%	1,402,611
Jul 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.26%	1,213,405
Jul 13, 2026	0.40	0.41	0.35	0.37	0.37	-8.68%	2,201,458
Jul 10, 2026	0.42	0.44	0.40	0.41	0.41	-3.53%	811,963
Jul 9, 2026	0.43	0.43	0.40	0.42	0.42	-1.40%	478,004
Jul 8, 2026	0.43	0.44	0.41	0.43	0.43	-2.61%	837,799
Jul 7, 2026	0.45	0.45	0.42	0.44	0.44	-4.35%	859,319
Jul 6, 2026	0.43	0.47	0.42	0.46	0.46	10.50%	973,059
Jul 2, 2026	0.40	0.43	0.40	0.42	0.42	4.07%	962,792
Jul 1, 2026	0.45	0.46	0.38	0.40	0.40	-10.37%	1,803,869
Jun 30, 2026	0.49	0.49	0.43	0.45	0.45	-8.51%	1,157,905
Jun 29, 2026	0.48	0.49	0.47	0.49	0.49	6.51%	1,345,039
Jun 26, 2026	0.46	0.48	0.44	0.46	0.46	2.92%	1,865,468