Medicus Pharma Ltd. (MDCXW)
NASDAQ: MDCXW · Real-Time Price · USD · Warrants
0.8734
+0.0001 (0.01%)
Apr 25, 2025, 2:41 PM EDT - Market open
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.79 | 0.87 | 0.79 | 0.87 | - | 0.01% | 16,859 |
| Apr 24, 2025 | 0.65 | 0.87 | 0.61 | 0.87 | 0.87 | -8.07% | 4,438 |
| Apr 23, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.45% | 10,487 |
| Apr 22, 2025 | 0.73 | 0.97 | 0.73 | 0.97 | 0.97 | 35.26% | 3,362 |
| Apr 21, 2025 | 0.69 | 0.89 | 0.60 | 0.72 | 0.72 | 4.71% | 23,308 |
| Apr 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 27.33% | 2,181 |
| Apr 16, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | 2.47% | 4,311 |
| Apr 15, 2025 | 0.68 | 1.17 | 0.52 | 0.53 | 0.53 | 16.83% | 23,700 |
| Apr 14, 2025 | 0.71 | 0.71 | 0.45 | 0.45 | 0.45 | -36.01% | 6,216 |
| Apr 11, 2025 | 0.99 | 0.99 | 0.71 | 0.71 | 0.71 | -22.53% | 2,001 |
| Apr 10, 2025 | 0.72 | 0.91 | 0.70 | 0.91 | 0.91 | 14.07% | 8,522 |
| Apr 9, 2025 | 0.70 | 0.80 | 0.69 | 0.80 | 0.80 | 13.96% | 1,032 |
| Apr 8, 2025 | 0.72 | 0.97 | 0.58 | 0.70 | 0.70 | -2.78% | 2,722 |
| Apr 7, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 105 |
| Apr 4, 2025 | 0.69 | 0.80 | 0.69 | 0.72 | 0.72 | 20.00% | 866 |
| Apr 3, 2025 | 0.79 | 1.03 | 0.60 | 0.60 | 0.60 | -26.41% | 7,810 |
| Apr 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 34 |
| Apr 1, 2025 | 0.70 | 0.82 | 0.42 | 0.82 | 0.82 | 16.48% | 4,216 |
| Mar 31, 2025 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | 10.41% | 800 |
| Mar 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 22 |
| Mar 27, 2025 | 0.73 | 0.73 | 0.61 | 0.63 | 0.63 | -12.85% | 10,946 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 11.92% | 504 |
| Mar 25, 2025 | 0.68 | 0.80 | 0.60 | 0.65 | 0.65 | -6.20% | 9,104 |
| Mar 24, 2025 | 0.57 | 0.77 | 0.57 | 0.69 | 0.69 | -1.00% | 2,853 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,151 |
| Mar 20, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 6.06% | 2,959 |
| Mar 19, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | - | 3,633 |
| Mar 18, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -5.71% | 533 |
| Mar 17, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | 1.45% | 4,191 |
| Mar 14, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | 0.69 | 6.15% | 1,960 |
| Mar 13, 2025 | 0.64 | 0.69 | 0.64 | 0.65 | 0.65 | 10.17% | 15,928 |
| Mar 12, 2025 | 0.66 | 0.79 | 0.52 | 0.59 | 0.59 | -15.71% | 4,902 |
| Mar 11, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -6.67% | 1,200 |
| Mar 10, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -7.41% | 2,198 |
| Mar 7, 2025 | 0.75 | 1.10 | 0.75 | 0.81 | 0.81 | -10.99% | 4,019 |
| Mar 6, 2025 | 1.39 | 1.39 | 0.88 | 0.91 | 0.91 | -18.75% | 5,537 |
| Mar 5, 2025 | 0.97 | 1.36 | 0.72 | 1.12 | 1.12 | 27.27% | 2,386 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 1.50% | 2,489 |
| Mar 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 140 |
| Feb 28, 2025 | 1.05 | 1.08 | 0.87 | 0.87 | 0.87 | 1.40% | 26,802 |
| Feb 27, 2025 | 1.02 | 1.02 | 0.86 | 0.86 | 0.86 | -16.18% | 10,288 |
| Feb 26, 2025 | 1.12 | 1.18 | 1.02 | 1.02 | 1.02 | - | 8,123 |
| Feb 25, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -11.30% | 5,829 |
| Feb 24, 2025 | 1.16 | 1.17 | 1.02 | 1.15 | 1.15 | 12.75% | 14,039 |
| Feb 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 346 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | -13.04% | 3,632 |
| Feb 19, 2025 | 1.01 | 1.30 | 1.00 | 1.15 | 1.15 | 4.55% | 29,436 |
| Feb 18, 2025 | 1.11 | 1.25 | 1.00 | 1.10 | 1.10 | -8.33% | 37,535 |
| Feb 14, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -4.00% | 2,332 |
| Feb 13, 2025 | 1.31 | 1.57 | 1.10 | 1.25 | 1.25 | -2.34% | 4,686 |