Medicus Pharma Ltd. (MDCXW)
0.63
-0.00 (-0.63%)
At close: Mar 27, 2025, 3:59 PM
0.63
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
MDCXW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.73 | 0.73 | 0.61 | 0.63 | -0.10 | -13.70% | 11,544 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.08 | 12.31% | 663 |
| Mar 25, 2025 | 0.68 | 0.80 | 0.60 | 0.65 | -0.04 | -5.80% | 9,104 |
| Mar 24, 2025 | 0.57 | 0.77 | 0.57 | 0.69 | -0.01 | -1.43% | 2,853 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00% | 1,151 |
| Mar 20, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.04 | 6.06% | 3,207 |
| Mar 19, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.00 | 0.00% | 3,633 |
| Mar 18, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | -0.04 | -5.71% | 533 |
| Mar 17, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.01 | 1.45% | 7,491 |
| Mar 14, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | 0.04 | 6.15% | 1,960 |
| Mar 13, 2025 | 0.64 | 0.69 | 0.64 | 0.65 | 0.06 | 10.17% | 15,928 |
| Mar 12, 2025 | 0.66 | 0.79 | 0.52 | 0.59 | -0.11 | -15.71% | 4,902 |
| Mar 11, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | -0.05 | -6.67% | 1,200 |
| Mar 10, 2025 | 0.82 | 0.82 | 0.75 | 0.75 | -0.06 | -7.41% | 2,198 |
| Mar 7, 2025 | 0.75 | 1.10 | 0.75 | 0.81 | -0.10 | -10.99% | 4,137 |
| Mar 6, 2025 | 1.39 | 1.39 | 0.88 | 0.91 | -0.21 | -18.75% | 5,537 |
| Mar 5, 2025 | 0.97 | 1.36 | 0.72 | 1.12 | 0.24 | 27.27% | 2,486 |
| Mar 4, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.01 | 1.15% | 2,889 |
| Feb 28, 2025 | 1.05 | 1.08 | 0.87 | 0.87 | 0.01 | 1.16% | 26,802 |
| Feb 27, 2025 | 1.02 | 1.02 | 0.86 | 0.86 | -0.16 | -15.69% | 10,288 |
| Feb 26, 2025 | 1.12 | 1.18 | 1.02 | 1.02 | 0.00 | 0.00% | 14,023 |
| Feb 25, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | -0.13 | -11.30% | 6,018 |
| Feb 24, 2025 | 1.16 | 1.17 | 1.02 | 1.15 | 0.13 | 12.75% | 14,039 |
| Feb 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.02 | 2.00% | 346 |
| Feb 20, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | -0.15 | -13.04% | 3,632 |
| Feb 19, 2025 | 1.01 | 1.30 | 1.00 | 1.15 | 0.05 | 4.55% | 29,636 |
| Feb 18, 2025 | 1.11 | 1.25 | 1.00 | 1.10 | -0.10 | -8.33% | 37,535 |
| Feb 14, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | -0.05 | -4.00% | 2,432 |
| Feb 13, 2025 | 1.31 | 1.57 | 1.10 | 1.25 | -0.03 | -2.34% | 4,686 |
| Feb 12, 2025 | 1.78 | 1.78 | 1.27 | 1.28 | -0.12 | -8.57% | 6,166 |
| Feb 11, 2025 | 1.28 | 1.80 | 1.28 | 1.40 | -0.10 | -6.67% | 17,538 |
| Feb 7, 2025 | 1.52 | 1.52 | 1.22 | 1.50 | 0.05 | 3.45% | 2,239 |
| Feb 6, 2025 | 1.40 | 1.69 | 1.37 | 1.45 | 0.16 | 12.40% | 11,761 |
| Feb 5, 2025 | 1.52 | 1.52 | 1.05 | 1.29 | -0.03 | -2.27% | 11,980 |
| Feb 4, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 0.22 | 20.00% | 1,331 |
| Feb 3, 2025 | 1.05 | 1.12 | 1.02 | 1.10 | -0.10 | -8.33% | 5,913 |
| Jan 31, 2025 | 1.24 | 1.48 | 1.20 | 1.20 | -0.25 | -17.24% | 3,418 |
| Jan 30, 2025 | 1.41 | 1.45 | 1.13 | 1.45 | 0.10 | 7.41% | 362 |
| Jan 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | -0.08 | -5.59% | 277 |
| Jan 28, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 0.18 | 14.40% | 3,806 |
| Jan 27, 2025 | 1.40 | 1.40 | 1.25 | 1.25 | 0.05 | 4.17% | 891 |
| Jan 23, 2025 | 1.22 | 1.70 | 1.20 | 1.20 | -0.18 | -13.04% | 4,540 |
| Jan 22, 2025 | 1.22 | 1.49 | 1.22 | 1.38 | -0.07 | -4.83% | 3,187 |
| Jan 21, 2025 | 1.42 | 2.93 | 1.35 | 1.45 | 0.25 | 20.83% | 33,081 |
| Jan 17, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 0.00 | 0.00% | 614 |
| Jan 16, 2025 | 1.25 | 1.49 | 1.20 | 1.20 | -0.05 | -4.00% | 8,308 |
| Jan 15, 2025 | 1.06 | 1.50 | 1.02 | 1.25 | 0.09 | 7.76% | 17,253 |
| Jan 14, 2025 | 1.30 | 1.46 | 1.05 | 1.16 | -0.03 | -2.52% | 12,477 |
| Jan 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 0.14 | 13.33% | 615 |
| Jan 10, 2025 | 1.40 | 1.40 | 1.05 | 1.05 | -0.15 | -12.50% | 6,095 |