Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.31	0.34	0.30	0.33	0.33	20.95%	12,555,869
May 5, 2026	0.29	0.29	0.25	0.28	0.28	-3.98%	1,322,593
May 4, 2026	0.29	0.30	0.28	0.29	0.29	0.39%	816,594
May 1, 2026	0.29	0.30	0.28	0.29	0.29	0.96%	1,087,697
Apr 30, 2026	0.28	0.29	0.27	0.28	0.28	-3.75%	1,253,307
Apr 29, 2026	0.29	0.30	0.28	0.29	0.29	-2.13%	684,547
Apr 28, 2026	0.29	0.30	0.29	0.30	0.30	1.01%	804,456
Apr 27, 2026	0.29	0.30	0.28	0.30	0.30	-5.68%	2,408,941
Apr 24, 2026	0.32	0.32	0.31	0.31	0.31	-5.18%	2,262,868
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.04%	1,798,594
Apr 22, 2026	0.33	0.34	0.32	0.34	0.34	3.45%	1,863,677
Apr 21, 2026	0.34	0.35	0.33	0.33	0.33	-4.74%	2,810,681
Apr 20, 2026	0.34	0.35	0.32	0.34	0.34	-2.08%	3,536,976
Apr 17, 2026	0.31	0.36	0.30	0.35	0.35	16.98%	13,196,474
Apr 16, 2026	0.30	0.32	0.29	0.30	0.30	-0.60%	58,017,659
Apr 15, 2026	0.43	0.45	0.29	0.30	0.30	-25.04%	50,747,435
Apr 14, 2026	0.41	0.42	0.40	0.40	0.40	0.25%	941,020
Apr 13, 2026	0.42	0.45	0.40	0.40	0.40	-2.90%	999,315
Apr 10, 2026	0.45	0.45	0.41	0.41	0.41	-6.33%	934,065
Apr 9, 2026	0.47	0.47	0.44	0.44	0.44	-5.21%	760,098
Apr 8, 2026	0.47	0.50	0.46	0.47	0.47	3.62%	931,710
Apr 7, 2026	0.49	0.49	0.45	0.45	0.45	-8.33%	1,181,721
Apr 6, 2026	0.46	0.52	0.46	0.49	0.49	9.82%	2,771,697
Apr 2, 2026	0.41	0.46	0.39	0.45	0.45	6.43%	576,429
Apr 1, 2026	0.45	0.45	0.41	0.42	0.42	-8.50%	798,483
Mar 31, 2026	0.40	0.46	0.40	0.46	0.46	12.89%	830,054
Mar 30, 2026	0.44	0.44	0.39	0.41	0.41	-9.64%	1,492,043
Mar 27, 2026	0.47	0.47	0.44	0.45	0.45	-3.37%	1,005,328
Mar 26, 2026	0.50	0.51	0.42	0.47	0.47	-5.71%	3,053,975
Mar 25, 2026	0.48	0.49	0.46	0.49	0.49	1.00%	1,286,476
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