Medicus Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.46	0.48	0.44	0.46	0.46	2.92%	1,854,189
Jun 25, 2026	0.42	0.48	0.42	0.45	0.45	4.63%	1,759,759
Jun 24, 2026	0.46	0.46	0.40	0.43	0.43	-6.53%	1,485,258
Jun 23, 2026	0.43	0.47	0.43	0.46	0.46	1.34%	1,387,413
Jun 22, 2026	0.46	0.46	0.40	0.45	0.45	-1.86%	2,890,790
Jun 18, 2026	0.36	0.48	0.36	0.46	0.46	30.08%	12,185,095
Jun 17, 2026	0.35	0.37	0.33	0.35	0.35	5.02%	1,431,426
Jun 16, 2026	0.32	0.35	0.32	0.33	0.33	4.66%	1,186,301
Jun 15, 2026	0.33	0.34	0.32	0.32	0.32	-5.24%	1,583,159
Jun 12, 2026	0.33	0.34	0.32	0.34	0.34	1.47%	956,000
Jun 11, 2026	0.32	0.34	0.30	0.33	0.33	4.00%	916,699
Jun 10, 2026	0.32	0.34	0.32	0.32	0.32	-0.84%	582,906
Jun 9, 2026	0.34	0.34	0.32	0.32	0.32	-4.02%	875,764
Jun 8, 2026	0.34	0.36	0.32	0.34	0.34	-3.94%	900,164
Jun 5, 2026	0.35	0.36	0.33	0.35	0.35	-6.32%	1,699,248
Jun 4, 2026	0.36	0.38	0.32	0.37	0.37	4.47%	1,969,196
Jun 3, 2026	0.35	0.40	0.34	0.36	0.36	6.97%	7,243,298
Jun 2, 2026	0.34	0.34	0.32	0.33	0.33	-4.02%	1,622,336
Jun 1, 2026	0.38	0.39	0.33	0.35	0.35	-8.10%	2,604,144
May 29, 2026	0.33	0.39	0.33	0.38	0.38	15.09%	4,445,227
May 28, 2026	0.36	0.36	0.31	0.33	0.33	6.74%	8,909,170
May 27, 2026	0.29	0.32	0.29	0.31	0.31	5.65%	7,430,479
May 26, 2026	0.29	0.31	0.29	0.29	0.29	-2.67%	714,035
May 22, 2026	0.29	0.31	0.29	0.30	0.30	4.90%	786,526
May 21, 2026	0.29	0.30	0.28	0.29	0.29	-1.38%	664,513
May 20, 2026	0.28	0.30	0.27	0.29	0.29	4.32%	872,649
May 19, 2026	0.29	0.29	0.27	0.28	0.28	-4.50%	1,441,647
May 18, 2026	0.31	0.31	0.29	0.29	0.29	-3.29%	981,057
May 15, 2026	0.32	0.32	0.30	0.30	0.30	-10.68%	1,413,440
May 14, 2026	0.32	0.34	0.30	0.34	0.34	5.28%	1,586,611
May 13, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	1,312,392
May 12, 2026	0.33	0.33	0.31	0.32	0.32	-5.26%	939,179
May 11, 2026	0.34	0.34	0.31	0.33	0.33	-0.72%	1,938,678
May 8, 2026	0.31	0.36	0.30	0.34	0.34	6.69%	2,968,197
May 7, 2026	0.33	0.33	0.31	0.31	0.31	-5.59%	2,941,153
May 6, 2026	0.31	0.34	0.30	0.33	0.33	20.95%	12,943,638
May 5, 2026	0.29	0.29	0.25	0.28	0.28	-3.98%	1,347,370
May 4, 2026	0.29	0.30	0.28	0.29	0.29	0.39%	854,442
May 1, 2026	0.29	0.30	0.28	0.29	0.29	0.96%	1,106,377
Apr 30, 2026	0.28	0.29	0.27	0.28	0.28	-3.75%	1,323,220
Apr 29, 2026	0.29	0.30	0.28	0.29	0.29	-2.13%	742,803
Apr 28, 2026	0.29	0.30	0.29	0.30	0.30	1.01%	804,456
Apr 27, 2026	0.29	0.30	0.28	0.30	0.30	-5.68%	2,408,941
Apr 24, 2026	0.32	0.32	0.31	0.31	0.31	-5.18%	2,262,868
Apr 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.04%	1,798,594
Apr 22, 2026	0.33	0.34	0.32	0.34	0.34	3.45%	1,863,677
Apr 21, 2026	0.34	0.35	0.33	0.33	0.33	-4.74%	2,810,681
Apr 20, 2026	0.34	0.35	0.32	0.34	0.34	-2.08%	3,536,976
Apr 17, 2026	0.31	0.36	0.30	0.35	0.35	16.98%	13,196,474
Apr 16, 2026	0.30	0.32	0.29	0.30	0.30	-0.60%	58,017,659
Apr 15, 2026	0.43	0.45	0.29	0.30	0.30	-25.04%	50,747,435
Apr 14, 2026	0.41	0.42	0.40	0.40	0.40	0.25%	941,020
Apr 13, 2026	0.42	0.45	0.40	0.40	0.40	-2.90%	999,315
Apr 10, 2026	0.45	0.45	0.41	0.41	0.41	-6.33%	934,065
Apr 9, 2026	0.47	0.47	0.44	0.44	0.44	-5.21%	760,098
Apr 8, 2026	0.47	0.50	0.46	0.47	0.47	3.62%	931,710
Apr 7, 2026	0.49	0.49	0.45	0.45	0.45	-8.33%	1,181,721
Apr 6, 2026	0.46	0.52	0.46	0.49	0.49	9.82%	2,771,697
Apr 2, 2026	0.41	0.46	0.39	0.45	0.45	6.43%	576,429
Apr 1, 2026	0.45	0.45	0.41	0.42	0.42	-8.50%	798,483
Mar 31, 2026	0.40	0.46	0.40	0.46	0.46	12.89%	830,054
Mar 30, 2026	0.44	0.44	0.39	0.41	0.41	-9.64%	1,492,043
Mar 27, 2026	0.47	0.47	0.44	0.45	0.45	-3.37%	1,005,328
Mar 26, 2026	0.50	0.51	0.42	0.47	0.47	-5.71%	3,053,975
Mar 25, 2026	0.48	0.49	0.46	0.49	0.49	1.00%	1,286,476
Mar 24, 2026	0.49	0.51	0.48	0.49	0.49	-2.20%	967,825
Mar 23, 2026	0.51	0.51	0.48	0.50	0.50	-1.77%	843,662
Mar 20, 2026	0.51	0.52	0.48	0.51	0.51	1.80%	1,039,555
Mar 19, 2026	0.49	0.53	0.48	0.50	0.50	-	1,656,071
Mar 18, 2026	0.52	0.52	0.49	0.50	0.50	0.40%	1,812,862
Mar 17, 2026	0.50	0.53	0.49	0.50	0.50	-4.91%	1,422,692
Mar 16, 2026	0.54	0.54	0.50	0.52	0.52	-4.01%	1,654,140
Mar 13, 2026	0.49	0.58	0.48	0.55	0.55	9.12%	3,302,078
Mar 12, 2026	0.48	0.51	0.46	0.50	0.50	3.05%	1,700,380
Mar 11, 2026	0.48	0.50	0.45	0.49	0.49	-3.67%	3,030,929
Mar 10, 2026	0.53	0.53	0.47	0.50	0.50	-3.13%	25,427,804
Mar 9, 2026	0.40	0.72	0.39	0.52	0.52	34.26%	125,386,741
Mar 6, 2026	0.59	0.60	0.37	0.39	0.39	-42.87%	16,510,472
Mar 5, 2026	1.10	1.14	0.64	0.68	0.68	-50.88%	24,437,261
Mar 4, 2026	1.53	1.55	1.35	1.38	1.38	-6.12%	973,515
Mar 3, 2026	1.62	1.70	1.47	1.47	1.47	-2.00%	1,972,987
Mar 2, 2026	1.52	1.66	1.40	1.50	1.50	-1.96%	587,852
Feb 27, 2026	1.33	1.58	1.31	1.53	1.53	12.50%	599,129
Feb 26, 2026	1.24	1.39	1.20	1.36	1.36	11.48%	461,368
Feb 25, 2026	1.16	1.30	1.16	1.22	1.22	4.27%	288,517
Feb 24, 2026	1.12	1.20	1.11	1.17	1.17	2.63%	202,374
Feb 23, 2026	1.25	1.37	1.05	1.14	1.14	-3.39%	739,973
Feb 20, 2026	1.10	1.20	1.05	1.18	1.18	7.27%	334,686
Feb 19, 2026	1.18	1.25	1.10	1.10	1.10	-6.78%	412,687
Feb 18, 2026	1.21	1.39	1.12	1.18	1.18	7.27%	1,599,824
Feb 17, 2026	1.04	1.14	1.00	1.10	1.10	3.77%	283,859
Feb 13, 2026	0.99	1.16	0.98	1.06	1.06	6.74%	580,584
Feb 12, 2026	0.95	1.06	0.92	0.99	0.99	4.54%	408,741
Feb 11, 2026	1.05	1.05	0.94	0.95	0.95	-7.77%	304,881
Feb 10, 2026	1.03	1.14	0.99	1.03	1.03	-4.63%	1,671,001
Feb 9, 2026	1.11	1.14	1.06	1.08	1.08	-2.70%	265,710
Feb 6, 2026	1.10	1.29	1.09	1.11	1.11	1.83%	507,111
Feb 5, 2026	1.13	1.17	1.09	1.09	1.09	-5.22%	206,202
Feb 4, 2026	1.19	1.21	1.12	1.15	1.15	-4.17%	137,127
Feb 3, 2026	1.20	1.23	1.07	1.20	1.20	0.84%	551,350