Mydecine Innovations Group Inc. (CSE:MYCO)
Canada
· Delayed Price · Currency is CAD 0.280
+0.030 (12.00%)
At close: Dec 3, 2025
CSE:MYCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 5,001 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 31.58% | 1,922 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,005 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,000 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 1,002 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -24.49% | 500 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 36.11% | 4,782 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17,090 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 16,099 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -32.20% | 91,423 |
| Oct 27, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 25.53% | 13,135 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.62% | 1,152 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -16.13% | 16,311 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -13.89% | 4,779 |
| Oct 21, 2025 | 0.28 | 0.38 | 0.12 | 0.36 | 0.36 | 44.00% | 107,898 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | - | 9,756 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 2,296 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 396 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40 |
| Oct 9, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 40 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,160 |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 46 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 20 |
| Oct 2, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 1,020 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 220 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | - | 120 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.00% | 1,000 |
| Sep 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 151 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 133 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,847 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.00% | 60 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,180 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 20 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 219 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.00% | 1,721 |
| Sep 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 198 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.00% | 600 |
| Sep 3, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 3,880 |
| Aug 29, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 202 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 120 |
| Aug 27, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 125 |
| Aug 26, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | - | 140 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | 100.00% | 400 |
| Aug 22, 2025 | 0.25 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 2,126 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 140 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 2,286 |
| Aug 18, 2025 | 0.25 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 665 |
| Aug 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 627 |
| Aug 6, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 940 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.25 | 0.50 | 0.50 | - | 786 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 40 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -50.00% | 34 |
| Jul 30, 2025 | 0.25 | 0.50 | 0.25 | 0.50 | 0.50 | 100.00% | 416 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,080 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 164 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 311 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 260 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 63 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 680 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300 |
| Jul 16, 2025 | 0.25 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 3,169 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 5,621 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,808 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,800 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | - | 6,780 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | - | 70 |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,420 |
| Jun 24, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | - | 2,040 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 811 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | - | 962 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31,200 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,400 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60 |
| Jun 12, 2025 | 0.50 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 636 |
| Jun 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 100.00% | 277 |
| Jun 6, 2025 | 0.25 | 0.50 | 0.25 | 0.25 | 0.25 | -50.00% | 520 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,009 |