Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.39	0.42	0.37	0.37	0.37	-3.70%	1,022,823
Jul 23, 2026	0.38	0.40	0.37	0.38	0.38	2.59%	862,508
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
Jun 25, 2026	0.42	0.48	0.42	0.45	0.45	4.63%	1,759,759
Jun 24, 2026	0.46	0.46	0.40	0.43	0.43	-6.53%	1,485,258
Jun 23, 2026	0.43	0.47	0.43	0.46	0.46	1.34%	1,387,413
Jun 22, 2026	0.46	0.46	0.40	0.45	0.45	-1.86%	2,890,790
Jun 18, 2026	0.36	0.48	0.36	0.46	0.46	30.08%	12,185,095
Jun 17, 2026	0.35	0.37	0.33	0.35	0.35	5.02%	1,431,426
Jun 16, 2026	0.32	0.35	0.32	0.33	0.33	4.66%	1,186,301
Jun 15, 2026	0.33	0.34	0.32	0.32	0.32	-5.24%	1,583,159
Jun 12, 2026	0.33	0.34	0.32	0.34	0.34	1.47%	956,000
Jun 11, 2026	0.32	0.34	0.30	0.33	0.33	4.00%	916,699
Jun 10, 2026	0.32	0.34	0.32	0.32	0.32	-0.84%	582,906
Jun 9, 2026	0.34	0.34	0.32	0.32	0.32	-4.02%	875,764
Jun 8, 2026	0.34	0.36	0.32	0.34	0.34	-3.94%	900,164
Jun 5, 2026	0.35	0.36	0.33	0.35	0.35	-6.32%	1,699,248
Jun 4, 2026	0.36	0.38	0.32	0.37	0.37	4.47%	1,969,196
Jun 3, 2026	0.35	0.40	0.34	0.36	0.36	6.97%	7,243,298
Jun 2, 2026	0.34	0.34	0.32	0.33	0.33	-4.02%	1,622,336
Jun 1, 2026	0.38	0.39	0.33	0.35	0.35	-8.10%	2,604,144
May 29, 2026	0.33	0.39	0.33	0.38	0.38	15.09%	4,445,227
May 28, 2026	0.36	0.36	0.31	0.33	0.33	6.74%	8,909,170
May 27, 2026	0.29	0.32	0.29	0.31	0.31	5.65%	7,430,479
May 26, 2026	0.29	0.31	0.29	0.29	0.29	-2.67%	714,035
May 22, 2026	0.29	0.31	0.29	0.30	0.30	4.90%	786,526
May 21, 2026	0.29	0.30	0.28	0.29	0.29	-1.38%	664,513
May 20, 2026	0.28	0.30	0.27	0.29	0.29	4.32%	872,649
May 19, 2026	0.29	0.29	0.27	0.28	0.28	-4.50%	1,441,647
May 18, 2026	0.31	0.31	0.29	0.29	0.29	-3.29%	981,057
May 15, 2026	0.32	0.32	0.30	0.30	0.30	-10.68%	1,413,440
May 14, 2026	0.32	0.34	0.30	0.34	0.34	5.28%	1,586,611
May 13, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	1,312,392