Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.95	1.05	0.94	0.95	-	17.28%	2,588
Jul 15, 2025	0.70	0.81	0.70	0.81	0.81	-26.36%	1,409
Jul 14, 2025	1.10	1.10	0.99	1.10	1.10	6.80%	1,726
Jul 11, 2025	0.93	1.05	0.93	1.03	1.03	-9.65%	4,971
Jul 10, 2025	1.13	1.15	1.02	1.14	1.14	4.59%	1,868
Jul 9, 2025	1.10	1.10	1.09	1.09	1.09	-0.91%	720
Jul 8, 2025	1.19	1.19	1.00	1.10	1.10	-	4,514
Jul 7, 2025	1.09	1.10	0.94	1.10	1.10	10.00%	18,621
Jul 3, 2025	1.00	1.05	1.00	1.00	1.00	-	1,942
Jul 2, 2025	0.99	1.00	0.88	1.00	1.00	1.01%	1,733
Jul 1, 2025	0.99	0.99	0.99	0.99	0.99	12.05%	124
Jun 30, 2025	0.86	0.88	0.86	0.88	0.88	-6.74%	820
Jun 27, 2025	0.95	0.95	0.95	0.95	0.95	-	58
Jun 26, 2025	0.75	1.55	0.75	0.95	0.95	5.27%	3,557
Jun 25, 2025	0.90	0.90	0.90	0.90	0.90	12.51%	270
Jun 24, 2025	0.75	0.80	0.75	0.80	0.80	-1.23%	847
Jun 23, 2025	0.81	0.81	0.81	0.81	0.81	1.24%	609
Jun 20, 2025	0.81	0.82	0.80	0.80	0.80	-0.31%	2,318
Jun 18, 2025	0.72	0.85	0.72	0.80	0.80	-10.82%	851
Jun 17, 2025	0.90	0.90	0.90	0.90	0.90	-	17
Jun 16, 2025	0.89	0.90	0.89	0.90	0.90	7.86%	977
Jun 13, 2025	0.89	0.90	0.83	0.83	0.83	2.09%	3,751
Jun 12, 2025	0.78	0.85	0.78	0.82	0.82	-2.71%	12,562
Jun 11, 2025	0.81	0.88	0.71	0.84	0.84	7.50%	2,603
Jun 10, 2025	0.78	0.78	0.78	0.78	0.78	-0.01%	374
Jun 9, 2025	0.81	0.85	0.78	0.78	0.78	-3.52%	1,103
Jun 6, 2025	0.75	0.81	0.75	0.81	0.81	15.71%	12,365
Jun 5, 2025	0.85	0.85	0.70	0.70	0.70	-9.79%	2,492
Jun 4, 2025	0.74	0.78	0.74	0.78	0.78	-0.94%	1,300
Jun 3, 2025	0.94	0.94	0.75	0.78	0.78	-4.46%	19,063
Jun 2, 2025	0.85	0.85	0.82	0.82	0.82	2.50%	1,585
May 30, 2025	0.90	0.90	0.79	0.80	0.80	-20.00%	21,712
May 29, 2025	1.17	1.20	0.87	1.00	1.00	11.11%	17,693
May 28, 2025	1.59	1.65	0.78	0.90	0.90	-52.63%	88,909
May 27, 2025	3.10	3.50	1.01	1.90	1.90	-21.16%	13,048
May 23, 2025	2.46	3.15	2.41	2.41	2.41	-3.60%	4,219
May 22, 2025	3.46	3.50	2.40	2.50	2.50	-20.89%	11,865
May 21, 2025	3.70	3.79	3.05	3.16	3.16	1.90%	28,384
May 20, 2025	3.15	4.10	3.00	3.10	3.10	13.18%	70,108
May 19, 2025	2.34	3.65	2.24	2.74	2.74	25.11%	51,945
May 16, 2025	1.82	2.34	1.75	2.19	2.19	82.50%	9,288
May 15, 2025	2.20	2.30	1.20	1.20	1.20	-30.23%	4,771
May 14, 2025	1.32	2.30	1.12	1.72	1.72	30.30%	41,758
May 13, 2025	1.36	1.36	1.00	1.32	1.32	10.55%	10,079
May 12, 2025	0.89	1.42	0.89	1.19	1.19	34.16%	13,258
May 9, 2025	0.88	0.90	0.88	0.89	0.89	-1.11%	1,349
May 8, 2025	0.81	0.90	0.81	0.90	0.90	-2.20%	4,111
May 7, 2025	0.93	0.94	0.71	0.92	0.92	1.00%	27,012
May 6, 2025	0.91	0.91	0.91	0.91	0.91	-	94
May 5, 2025	0.71	0.91	0.71	0.91	0.91	-0.96%	331