Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.33	0.34	0.32	0.32	0.32	-5.24%	1,554,859
Jun 12, 2026	0.33	0.34	0.32	0.34	0.34	1.47%	945,937
Jun 11, 2026	0.32	0.34	0.30	0.33	0.33	4.00%	896,922
Jun 10, 2026	0.32	0.34	0.32	0.32	0.32	-0.84%	567,902
Jun 9, 2026	0.34	0.34	0.32	0.32	0.32	-4.02%	869,841
Jun 8, 2026	0.34	0.36	0.32	0.34	0.34	-3.94%	867,130
Jun 5, 2026	0.35	0.36	0.33	0.35	0.35	-6.32%	1,658,509
Jun 4, 2026	0.36	0.38	0.32	0.37	0.37	4.47%	1,864,894
Jun 3, 2026	0.35	0.40	0.34	0.36	0.36	6.97%	7,164,425
Jun 2, 2026	0.34	0.34	0.32	0.33	0.33	-4.02%	1,593,928
Jun 1, 2026	0.38	0.39	0.33	0.35	0.35	-8.10%	2,536,820
May 29, 2026	0.33	0.39	0.33	0.38	0.38	15.09%	4,367,511
May 28, 2026	0.36	0.36	0.31	0.33	0.33	6.74%	8,596,156
May 27, 2026	0.29	0.32	0.29	0.31	0.31	5.65%	838,255
May 26, 2026	0.29	0.31	0.29	0.29	0.29	-2.67%	663,841
May 22, 2026	0.29	0.31	0.29	0.30	0.30	4.90%	784,863
May 21, 2026	0.29	0.30	0.28	0.29	0.29	-1.38%	651,738
May 20, 2026	0.28	0.30	0.27	0.29	0.29	4.32%	836,838
May 19, 2026	0.29	0.29	0.27	0.28	0.28	-4.50%	1,420,052
May 18, 2026	0.31	0.31	0.29	0.29	0.29	-3.29%	952,930
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
May 12, 2026	0.33	0.33	0.31	0.32	0.32	-5.26%	939,179
May 11, 2026	0.34	0.34	0.31	0.33	0.33	-0.72%	1,938,678
May 8, 2026	0.31	0.36	0.30	0.34	0.34	6.69%	2,968,197
May 7, 2026	0.33	0.33	0.31	0.31	0.31	-5.59%	2,941,153
May 6, 2026	0.31	0.34	0.30	0.33	0.33	20.95%	12,943,638
May 5, 2026	0.29	0.29	0.25	0.28	0.28	-3.98%	1,347,370
May 4, 2026	0.29	0.30	0.28	0.29	0.29	0.39%	854,442
May 1, 2026	0.29	0.30	0.28	0.29	0.29	0.96%	1,106,377
Apr 30, 2026	0.28	0.29	0.27	0.28	0.28	-3.75%	1,323,220
Apr 29, 2026	0.29	0.30	0.28	0.29	0.29	-2.13%	742,803
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