Skip to main content
Marvel Biosciences Corp. (TSXV:MRVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
Apr 28, 2026, 3:50 PM EST

Marvel Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.190.160.170.17-325,527
Apr 27, 20260.170.170.160.170.176.25%59,600
Apr 24, 20260.160.160.150.160.166.67%64,700
Apr 23, 20260.160.160.150.150.15-9.09%23,890
Apr 22, 20260.170.170.170.170.176.45%13,000
Apr 21, 20260.160.160.160.160.16-3.13%4,500
Apr 20, 20260.170.170.160.160.16-5.88%19,139
Apr 17, 20260.170.170.140.170.173.03%47,800
Apr 16, 20260.170.170.160.170.17-27,518
Apr 15, 20260.170.170.150.170.17-46,352
Apr 14, 20260.170.170.170.170.17-11,070
Apr 13, 20260.140.170.140.170.1717.86%28,759
Apr 10, 20260.140.140.140.140.143.70%83,212
Apr 9, 20260.170.170.140.140.14-20.59%101,047
Apr 8, 20260.170.170.160.170.173.03%27,500
Apr 7, 20260.180.180.160.170.17-5.71%31,006
Apr 6, 20260.180.180.170.180.18-2.78%30,600
Apr 2, 20260.180.190.170.180.189.09%89,500
Apr 1, 20260.160.170.150.170.17-2.94%14,954
Mar 31, 20260.160.170.150.170.176.25%86,000
Mar 30, 20260.160.160.160.160.16-58,500
Mar 27, 20260.160.160.140.160.163.23%113,700
Mar 26, 20260.160.160.160.160.166.90%2,000
Mar 25, 20260.150.160.140.150.15-168,494
Mar 24, 20260.150.150.150.150.15-7,000
Mar 23, 20260.160.160.150.150.15-6.45%41,628
Mar 20, 20260.160.160.160.160.16-3.13%46,500
Mar 19, 20260.170.170.150.160.16-74,800
Mar 18, 20260.150.200.150.160.1614.29%380,225
Mar 17, 20260.140.140.140.140.14-19,200
Mar 16, 20260.140.140.140.140.14-46,500
Mar 13, 20260.130.140.130.140.147.69%15,000
Mar 12, 20260.140.140.130.130.13-7.14%17,102
Mar 11, 20260.150.150.120.140.14-69,002
Mar 10, 20260.140.140.140.140.14-3.45%4,020
Mar 9, 20260.150.150.150.150.153.57%965
Mar 6, 20260.150.150.140.140.147.69%7,000
Mar 5, 20260.150.150.130.130.13-7.14%18,618
Mar 4, 20260.130.140.130.140.147.69%22,500
Mar 3, 20260.140.140.130.130.13-10.34%242,505
Mar 2, 20260.140.150.140.150.157.41%11,500
Feb 27, 20260.120.140.120.140.1412.50%101,500
Feb 26, 20260.130.130.120.120.12-114,577
Feb 25, 20260.140.140.120.120.12-7.69%43,351
Feb 24, 20260.130.130.130.130.13-3.70%17,000
Feb 23, 20260.140.140.130.140.1412.50%10,800
Feb 20, 20260.140.140.120.120.12-4.00%57,000
Feb 19, 20260.140.140.130.130.13-10.71%45,000
Feb 18, 20260.150.150.140.140.14-6.67%28,500
Feb 17, 20260.150.150.150.150.15-2,958
Feb 13, 20260.150.150.150.150.15-30,500
Feb 12, 20260.150.150.150.150.15-20,000
Feb 11, 20260.160.160.150.150.15-3.23%74,500
Feb 10, 20260.150.160.150.160.163.33%183,500
Feb 9, 20260.150.150.150.150.157.14%6,500
Feb 6, 20260.140.140.140.140.147.69%5,136
Feb 5, 20260.140.140.130.130.13-10.34%85,500
Feb 4, 20260.140.150.140.150.157.41%12,000
Feb 3, 20260.130.140.130.140.143.85%71,500
Feb 2, 20260.140.140.130.130.13-3.70%39,000
Jan 30, 20260.140.140.140.140.14-3,001
Jan 29, 20260.140.140.140.140.14-3.57%8,651
Jan 28, 20260.140.140.140.140.14-10,200
Jan 27, 20260.140.140.140.140.14-10,000
Jan 26, 20260.150.150.140.140.14-49,929
Jan 23, 20260.140.140.140.140.14-10,000
Jan 22, 20260.150.150.140.140.143.70%13,000
Jan 21, 20260.140.140.140.140.14-15,900
Jan 20, 20260.150.150.140.140.14-6.90%23,000
Jan 19, 20260.150.150.150.150.153.57%7,080
Jan 16, 20260.140.140.140.140.14-3.45%5,451
Jan 14, 20260.140.150.140.150.153.57%34,000
Jan 13, 20260.140.140.140.140.14-14,000
Jan 12, 20260.140.150.130.140.14-620,000
Jan 9, 20260.140.140.140.140.14-67,020
Jan 8, 20260.140.140.140.140.14-6,017
Jan 7, 20260.140.140.130.140.143.70%503,000
Jan 6, 20260.140.140.140.140.14-4,500
Jan 5, 20260.140.140.140.140.14-11,300
Jan 2, 20260.140.140.140.140.14-22,000
Dec 31, 20250.140.140.140.140.14-3.57%151,040
Dec 30, 20250.140.140.140.140.14-240,732
Dec 29, 20250.130.150.130.140.14-50,432
Dec 24, 20250.160.160.130.140.14-9.68%45,500
Dec 23, 20250.150.160.150.160.16-10,107
Dec 22, 20250.140.160.140.160.166.90%73,671
Dec 19, 20250.150.160.150.150.15-3.33%38,002
Dec 18, 20250.160.160.150.150.15-3.23%13,000
Dec 17, 20250.150.160.150.160.16-4,030
Dec 16, 20250.160.160.160.160.16-3.13%2,500
Dec 15, 20250.160.170.160.160.163.23%83,300
Dec 12, 20250.160.160.160.160.16-3.13%14,000
Dec 11, 20250.160.160.160.160.16-16,400
Dec 10, 20250.160.160.150.160.16-16,620
Dec 9, 20250.160.160.160.160.16-3,000
Dec 8, 20250.170.170.160.160.16-29,220
Dec 5, 20250.160.170.150.160.16-24,700
Dec 4, 20250.140.160.140.160.1610.34%23,600
Dec 3, 20250.160.160.150.150.15-3.33%3,500
Dec 2, 20250.170.170.150.150.15-7,264