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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	2	1.89	1.89	2	1.87	259,464
December 11, 2025	2.08	1.95	1.95	2.1	1.93	374,850
December 10, 2025	2.15	2.09	2.09	2.18	2.05	173,339
December 09, 2025	2.08	2.16	2.16	2.25	2.01	406,085
December 08, 2025	2.14	2.04	2.04	2.2	1.96	441,327
December 05, 2025	2.01	2.05	2.05	2.1	1.93	370,909
December 04, 2025	1.87	1.92	1.92	2.26	1.87	1.16M
December 03, 2025	1.9	1.73	1.73	1.93	1.68	546,466
December 02, 2025	2	1.92	1.92	2.01	1.91	191,700
December 01, 2025	2.11	1.98	1.98	2.24	1.94	356,312
November 28, 2025	2.1	2.2	2.2	2.28	2.05	167,040
November 26, 2025	1.99	2.05	2.05	2.05	1.98	136,232
November 25, 2025	1.98	1.98	1.98	2.04	1.9	226,379
November 24, 2025	2.04	1.98	1.98	2.08	1.97	388,900
November 21, 2025	2.04	2.13	2.13	2.14	2.04	118,450
November 20, 2025	2.22	2.04	2.04	2.25	2	281,300
November 19, 2025	2.22	2.24	2.24	2.28	2.15	266,100
November 18, 2025	2.3	2.14	2.14	2.31	2.14	332,378
November 17, 2025	2.3	2.3	2.3	2.55	2.25	830,336
November 14, 2025	2.21	2.2	2.2	2.26	2.17	122,730
November 13, 2025	2.39	2.26	2.26	2.42	2.16	363,300
November 12, 2025	2.34	2.39	2.39	2.52	2.32	357,700
November 11, 2025	2.35	2.25	2.25	2.4	2.25	155,900
November 10, 2025	2.36	2.36	2.36	2.46	2.33	174,532
November 07, 2025	2.4	2.39	2.39	2.45	2.28	136,200
November 06, 2025	2.32	2.42	2.42	2.47	2.24	223,139
November 05, 2025	2.29	2.3	2.3	2.34	2.23	97,185
November 04, 2025	2.29	2.2	2.2	2.35	2.15	279,606
November 03, 2025	2.4	2.34	2.34	2.45	2.3	199,721
October 31, 2025	2.5	2.44	2.44	2.5	2.35	268,939
October 30, 2025	2.37	2.47	2.47	2.6	2.32	251,800
October 29, 2025	2.37	2.3	2.3	2.5	2.3	347,600
October 28, 2025	2.37	2.41	2.41	2.44	2.3	251,100
October 27, 2025	2.74	2.39	2.39	2.74	2.35	566,100
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

Medicus Pharma Ltd. Common Stock (MDCX) NASDAQ