Medicus Pharma Ltd. - Common Stock (MDCX)
2.7900
+0.1200 (4.49%)
NASDAQ · Last Trade: Jun 12th, 8:55 PM EDT
Historical Prices For Medicus Pharma Ltd. - Common Stock (MDCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 2.69 | 2.83 | 2.61 | 2.79 | 184,183 | 2.79 |
| 6/11/2025 | 2.98 | 2.98 | 2.60 | 2.67 | 343,034 | 2.67 |
| 6/10/2025 | 2.88 | 3.12 | 2.80 | 2.95 | 485,400 | 2.95 |
| 6/09/2025 | 2.79 | 2.90 | 2.75 | 2.88 | 328,049 | 2.88 |
| 6/06/2025 | 2.71 | 2.77 | 2.63 | 2.76 | 171,811 | 2.76 |
| 6/05/2025 | 2.87 | 2.88 | 2.65 | 2.71 | 247,951 | 2.71 |
| 6/04/2025 | 2.52 | 2.87 | 2.50 | 2.75 | 367,957 | 2.75 |
| 6/03/2025 | 2.67 | 2.75 | 2.51 | 2.52 | 511,781 | 2.52 |
| 6/02/2025 | 2.60 | 2.78 | 2.45 | 2.63 | 503,318 | 2.63 |
| 5/30/2025 | 3.00 | 3.04 | 2.34 | 2.55 | 1,978,502 | 2.55 |
| 5/29/2025 | 4.61 | 5.10 | 3.63 | 3.63 | 732,868 | 3.63 |
| 5/28/2025 | 5.92 | 6.11 | 3.98 | 4.12 | 725,391 | 4.12 |
| 5/27/2025 | 7.56 | 7.73 | 6.00 | 6.16 | 373,219 | 6.16 |
| 5/23/2025 | 7.03 | 7.57 | 6.87 | 7.29 | 142,672 | 7.29 |
| 5/22/2025 | 8.20 | 8.39 | 6.92 | 7.08 | 374,194 | 7.08 |
| 5/21/2025 | 7.96 | 8.72 | 7.55 | 7.71 | 264,078 | 7.71 |
| 5/20/2025 | 7.84 | 8.94 | 7.50 | 7.62 | 658,249 | 7.62 |
| 5/19/2025 | 7.00 | 8.00 | 6.75 | 7.78 | 586,881 | 7.78 |
| 5/16/2025 | 6.45 | 7.00 | 6.16 | 6.73 | 311,248 | 6.73 |
| 5/15/2025 | 6.68 | 6.81 | 5.67 | 5.95 | 247,242 | 5.95 |
| 5/14/2025 | 5.92 | 6.98 | 5.75 | 6.32 | 390,005 | 6.32 |
| 5/13/2025 | 5.28 | 5.80 | 4.99 | 5.50 | 299,500 | 5.50 |
| 5/12/2025 | 5.00 | 6.01 | 4.66 | 4.86 | 224,896 | 4.86 |
| 5/09/2025 | 4.18 | 5.00 | 4.18 | 4.59 | 129,900 | 4.59 |
| 5/08/2025 | 4.37 | 4.64 | 4.18 | 4.18 | 67,890 | 4.18 |
| 5/07/2025 | 4.31 | 4.69 | 4.15 | 4.27 | 65,435 | 4.27 |
| 5/06/2025 | 4.42 | 4.55 | 4.10 | 4.18 | 27,459 | 4.18 |
| 5/05/2025 | 4.20 | 4.79 | 4.20 | 4.27 | 64,282 | 4.27 |
| 5/02/2025 | 4.17 | 4.75 | 4.12 | 4.41 | 45,584 | 4.41 |
| 5/01/2025 | 4.33 | 4.35 | 4.14 | 4.32 | 31,156 | 4.32 |
| 4/30/2025 | 4.12 | 4.23 | 4.01 | 4.20 | 10,681 | 4.20 |
| 4/29/2025 | 4.28 | 4.33 | 4.00 | 4.01 | 41,586 | 4.01 |
| 4/28/2025 | 4.24 | 4.77 | 3.75 | 4.09 | 134,136 | 4.09 |
| 4/25/2025 | 4.00 | 4.19 | 3.80 | 3.95 | 81,610 | 3.95 |
| 4/24/2025 | 3.81 | 4.07 | 3.76 | 3.96 | 122,105 | 3.96 |
| 4/23/2025 | 4.14 | 4.14 | 3.79 | 3.92 | 73,382 | 3.92 |
| 4/22/2025 | 3.94 | 4.14 | 3.71 | 3.79 | 60,375 | 3.79 |
| 4/21/2025 | 4.33 | 4.33 | 3.61 | 4.06 | 62,372 | 4.06 |
| 4/17/2025 | 4.10 | 4.18 | 3.85 | 4.00 | 13,537 | 4.00 |
| 4/16/2025 | 3.92 | 4.00 | 3.81 | 3.85 | 28,134 | 3.85 |
| 4/15/2025 | 3.92 | 3.93 | 3.56 | 3.65 | 31,334 | 3.65 |
| 4/14/2025 | 4.00 | 4.00 | 3.61 | 3.61 | 23,918 | 3.61 |
| 4/11/2025 | 3.50 | 4.18 | 3.36 | 3.58 | 31,811 | 3.58 |
| 4/10/2025 | 3.70 | 3.95 | 3.35 | 3.35 | 30,103 | 3.35 |
| 4/09/2025 | 3.60 | 3.95 | 3.56 | 3.77 | 15,554 | 3.77 |
| 4/08/2025 | 4.05 | 4.15 | 3.52 | 3.63 | 103,337 | 3.63 |
| 4/07/2025 | 3.59 | 4.04 | 3.30 | 3.84 | 48,188 | 3.84 |
| 4/04/2025 | 3.81 | 4.00 | 3.41 | 3.62 | 46,711 | 3.62 |
| 4/03/2025 | 3.56 | 4.00 | 3.42 | 3.75 | 85,359 | 3.75 |
| 4/02/2025 | 4.15 | 4.15 | 3.29 | 3.40 | 125,027 | 3.40 |
| 4/01/2025 | 3.74 | 4.11 | 3.60 | 3.96 | 93,992 | 3.96 |
| 3/31/2025 | 3.24 | 3.75 | 3.00 | 3.72 | 64,394 | 3.72 |
| 3/28/2025 | 3.47 | 3.55 | 3.10 | 3.13 | 33,665 | 3.13 |
| 3/27/2025 | 3.35 | 3.65 | 3.25 | 3.30 | 29,082 | 3.30 |
| 3/26/2025 | 3.50 | 3.50 | 3.15 | 3.36 | 16,518 | 3.36 |
| 3/25/2025 | 3.50 | 3.50 | 3.11 | 3.21 | 4,661 | 3.21 |
| 3/24/2025 | 3.22 | 3.33 | 2.93 | 3.26 | 24,326 | 3.26 |
| 3/21/2025 | 3.27 | 3.49 | 3.22 | 3.32 | 20,211 | 3.32 |
| 3/20/2025 | 3.00 | 3.50 | 2.90 | 3.50 | 34,231 | 3.50 |
| 3/19/2025 | 3.18 | 3.24 | 2.86 | 3.11 | 14,211 | 3.11 |
| 3/18/2025 | 3.10 | 3.20 | 2.85 | 3.08 | 23,230 | 3.08 |
| 3/17/2025 | 3.21 | 3.31 | 2.94 | 2.95 | 24,331 | 2.95 |
| 3/14/2025 | 3.49 | 3.50 | 3.16 | 3.29 | 27,849 | 3.29 |
| 3/13/2025 | 3.24 | 3.48 | 3.01 | 3.44 | 54,212 | 3.44 |