Medicus Pharma Ltd. Common Stock - MDCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2.6	2.7	2.7	2.78	2.57	869,850
October 23, 2025	2.4	2.43	2.43	2.52	2.39	185,732
October 22, 2025	2.44	2.38	2.38	2.48	2.34	139,558
October 21, 2025	2.51	2.38	2.38	2.57	2.35	349,877
October 20, 2025	2.5	2.49	2.49	2.71	2.38	841,703
October 17, 2025	2.41	2.36	2.36	2.48	2.3	247,464
October 16, 2025	2.31	2.41	2.41	2.48	2.28	176,945
October 15, 2025	2.34	2.29	2.29	2.38	2.28	351,605
October 14, 2025	2.35	2.38	2.38	2.4	2.28	276,914
October 13, 2025	2.48	2.32	2.32	2.48	2.3	258,600
October 10, 2025	2.56	2.48	2.48	2.7	2.4	461,603
October 09, 2025	2.46	2.51	2.51	2.54	2.38	183,179
October 08, 2025	2.38	2.46	2.46	2.5	2.36	159,822
October 07, 2025	2.48	2.42	2.42	2.58	2.33	374,346
October 06, 2025	2.54	2.52	2.52	2.6	2.44	294,564
October 03, 2025	2.57	2.54	2.54	2.59	2.43	318,580
October 02, 2025	2.25	2.51	2.51	2.58	2.25	408,537
October 01, 2025	2.3	2.22	2.22	2.36	2.18	311,753
September 30, 2025	2.43	2.32	2.32	2.45	2.24	409,726
September 29, 2025	2.59	2.51	2.51	2.63	2.47	621,228
September 26, 2025	2.54	2.63	2.63	2.7	2.45	246,501
September 25, 2025	2.52	2.48	2.48	2.56	2.41	223,266
September 24, 2025	2.82	2.55	2.55	2.85	2.5	563,900
September 23, 2025	2.85	2.8	2.8	3.05	2.72	795,569
September 22, 2025	2.9	2.72	2.72	3	2.7	860,500
September 19, 2025	2.53	2.77	2.77	2.77	2.5	688,066
September 18, 2025	2.6	2.43	2.43	2.6	2.39	297,704
September 17, 2025	2.61	2.41	2.41	2.69	2.34	429,000
September 16, 2025	2.5	2.61	2.61	2.69	2.47	379,338
September 15, 2025	2.33	2.48	2.48	2.58	2.32	290,147
September 12, 2025	2.27	2.41	2.41	2.45	2.15	266,058
September 11, 2025	2.06	2.25	2.25	2.25	2.05	272,800
September 10, 2025	2.1	2.03	2.03	2.19	2	247,894
September 09, 2025	2.09	2.09	2.09	2.11	2.02	198,176
September 08, 2025	1.92	2.09	2.09	2.09	1.82	503,008
September 05, 2025	1.85	1.88	1.88	1.92	1.81	197,908
September 04, 2025	2	1.83	1.83	2.03	1.79	472,695
September 03, 2025	2.1	1.99	1.99	2.11	1.96	215,108
September 02, 2025	1.95	2.08	2.08	2.1	1.92	393,119
August 29, 2025	2.05	1.94	1.94	2.05	1.93	311,333
August 28, 2025	2.03	2	2	2.11	1.98	423,436
August 27, 2025	2.02	2.03	2.03	2.13	2	260,600
August 26, 2025	2.16	2.04	2.04	2.27	2	318,011
August 25, 2025	2.2	2.17	2.17	2.25	2.17	201,218
August 22, 2025	2.22	2.22	2.22	2.44	2.19	594,100
August 21, 2025	2.08	2.45	2.45	2.48	2.01	756,800
August 20, 2025	2.01	2.04	2.04	2.15	1.9	823,772
August 19, 2025	2.14	1.96	1.96	2.2	1.88	690,009
August 18, 2025	2.1	2	2	2.39	1.96	719,017
August 15, 2025	2	1.96	1.96	2.12	1.93	187,944
August 14, 2025	2.07	1.98	1.98	2.15	1.94	303,348
August 13, 2025	2.24	2.1	2.1	2.3	2.06	226,063
August 12, 2025	1.96	2.24	2.24	2.3	1.81	480,640
August 11, 2025	1.98	1.97	1.97	2.07	1.95	230,682
August 08, 2025	2.2	1.97	1.97	2.23	1.93	403,832
August 07, 2025	2.27	2.18	2.18	2.41	2.06	493,437
August 06, 2025	2.35	2.33	2.33	2.42	2.25	232,386
August 05, 2025	2.36	2.41	2.41	2.5	2.31	140,800
August 04, 2025	2.52	2.38	2.38	2.59	2.21	374,500
August 01, 2025	2.42	2.57	2.57	2.65	2.41	170,600

Medicus Pharma Ltd. Common Stock (MDCX) NASDAQ