Medexus Pharmaceuticals Inc. - MDP.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.79	2.95	2.95	2.95	2.79	45,719
August 14, 2025	2.7	2.75	2.75	2.83	2.65	148,032
August 13, 2025	2.83	2.67	2.67	2.83	2.47	146,000
August 12, 2025	2.63	2.75	2.75	2.8	2.62	55,445
August 11, 2025	2.74	2.64	2.64	2.74	2.6	19,100
August 08, 2025	2.75	2.61	2.61	2.75	2.61	40,830
August 07, 2025	2.77	2.73	2.73	2.82	2.73	17,335
August 06, 2025	2.91	2.74	2.74	2.92	2.71	33,900
August 05, 2025	2.75	2.89	2.89	2.94	2.75	52,104
August 01, 2025	2.75	2.66	2.66	2.75	2.65	39,716
July 31, 2025	2.77	2.74	2.74	2.77	2.73	27,920
July 30, 2025	2.81	2.79	2.79	2.84	2.79	13,941
July 29, 2025	2.87	2.8	2.8	2.88	2.8	35,300
July 28, 2025	3.02	2.87	2.87	3.02	2.77	17,200
July 25, 2025	2.84	2.84	2.84	2.87	2.72	31,526
July 24, 2025	2.74	2.78	2.78	2.79	2.68	19,600
July 23, 2025	2.72	2.7	2.7	2.72	2.61	20,400
July 22, 2025	2.74	2.65	2.65	2.75	2.65	28,600
July 21, 2025	2.84	2.74	2.74	2.84	2.71	48,000
July 18, 2025	2.88	2.81	2.81	2.9	2.81	26,097
July 17, 2025	2.85	2.88	2.88	2.92	2.83	37,100
July 16, 2025	2.83	2.82	2.82	2.85	2.78	44,920
July 15, 2025	2.93	2.8	2.8	2.93	2.8	28,312
July 14, 2025	2.93	2.94	2.94	2.97	2.88	50,100
July 11, 2025	3.06	2.93	2.93	3.12	2.89	24,029
July 10, 2025	3.01	3.06	3.06	3.08	3	37,344
July 09, 2025	3.02	2.96	2.96	3.05	2.96	31,900
July 08, 2025	3.07	3.01	3.01	3.1	3.01	19,200
July 07, 2025	3.1	3.01	3.01	3.14	3.01	56,000
July 04, 2025	3.1	3.11	3.11	3.12	2.98	32,516
July 03, 2025	3.17	3.03	3.03	3.18	3.02	45,900
July 02, 2025	3.18	3.13	3.13	3.29	3.13	37,144
June 30, 2025	3.24	3.17	3.17	3.24	3.15	14,211
June 27, 2025	3.18	3.15	3.15	3.27	3.15	61,584
June 26, 2025	3.4	3.15	3.15	3.61	3.06	133,801
June 25, 2025	3.35	3.35	3.35	3.35	3.23	46,200
June 24, 2025	3.46	3.28	3.28	3.48	3.25	80,669
June 23, 2025	3.23	3.4	3.4	3.43	3.23	85,605
June 20, 2025	3.13	3.22	3.22	3.27	3.11	31,500
June 19, 2025	3.09	3.17	3.17	3.25	3.05	17,800
June 18, 2025	3.1	3.09	3.09	3.2	3.05	39,400
June 17, 2025	3.05	3.03	3.03	3.1	3	35,137
June 16, 2025	2.98	3	3	3.19	2.98	55,522
June 13, 2025	2.95	2.93	2.93	2.96	2.89	15,993
June 12, 2025	2.95	2.93	2.93	2.97	2.9	24,600
June 11, 2025	2.87	2.95	2.95	2.99	2.87	6,408
June 10, 2025	2.84	2.86	2.86	2.91	2.79	36,633
June 09, 2025	2.91	2.84	2.84	2.96	2.84	16,300
June 06, 2025	2.92	2.84	2.84	2.93	2.84	23,511
June 05, 2025	2.92	2.9	2.9	2.92	2.83	22,145
June 04, 2025	3.01	2.9	2.9	3.06	2.9	14,639
June 03, 2025	2.95	2.96	2.96	3.02	2.9	33,300
June 02, 2025	2.93	2.93	2.93	2.99	2.91	38,437
May 30, 2025	2.93	3.08	3.08	3.08	2.88	31,535
May 29, 2025	2.94	2.88	2.88	2.97	2.88	9,900
May 28, 2025	2.97	2.89	2.89	2.97	2.88	10,245
May 27, 2025	2.96	2.92	2.92	3.08	2.9	56,348
May 26, 2025	2.75	2.94	2.94	2.97	2.75	23,433
May 23, 2025	2.8	2.75	2.75	2.88	2.74	26,332
May 22, 2025	2.66	2.72	2.72	2.74	2.66	11,600

Medexus Pharmaceuticals Inc. (MDP.TO) TSX