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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.67	2.68	2.68	2.69	2.62	15,604
December 02, 2025	2.69	2.63	2.63	2.69	2.58	41,824
December 01, 2025	2.78	2.68	2.68	2.78	2.63	57,100
November 28, 2025	2.67	2.79	2.79	2.8	2.67	64,563
November 27, 2025	2.63	2.67	2.67	2.74	2.62	96,224
November 26, 2025	2.62	2.71	2.71	2.71	2.62	27,089
November 25, 2025	2.62	2.7	2.7	2.73	2.6	79,200
November 24, 2025	2.67	2.71	2.71	2.74	2.65	36,600
November 21, 2025	2.57	2.7	2.7	2.71	2.57	20,154
November 20, 2025	2.67	2.61	2.61	2.67	2.51	92,342
November 19, 2025	2.63	2.65	2.65	2.7	2.62	38,535
November 18, 2025	2.7	2.7	2.7	2.74	2.62	55,625
November 17, 2025	2.7	2.7	2.7	2.83	2.65	193,800
November 14, 2025	2.69	2.7	2.7	2.7	2.59	50,600
November 13, 2025	2.69	2.69	2.69	2.7	2.59	40,215
November 12, 2025	2.69	2.7	2.7	2.7	2.67	20,526
November 11, 2025	2.65	2.68	2.68	2.7	2.61	14,500
November 10, 2025	2.69	2.69	2.69	2.74	2.62	32,800
November 07, 2025	2.68	2.68	2.68	2.73	2.62	16,818
November 06, 2025	2.69	2.65	2.65	2.7	2.61	25,300
November 05, 2025	2.72	2.68	2.68	2.72	2.65	23,000
November 04, 2025	2.78	2.69	2.69	2.78	2.63	52,500
November 03, 2025	2.84	2.8	2.8	2.85	2.76	30,500
October 31, 2025	2.82	2.8	2.8	2.82	2.76	32,164
October 30, 2025	2.87	2.82	2.82	2.87	2.73	29,700
October 29, 2025	2.83	2.88	2.88	2.88	2.82	16,504
October 28, 2025	2.93	2.81	2.81	2.93	2.75	23,056
October 27, 2025	2.87	2.89	2.89	2.93	2.85	17,000
October 24, 2025	2.89	2.87	2.87	2.92	2.81	25,510
October 23, 2025	2.72	2.85	2.85	2.92	2.72	31,600
October 22, 2025	2.76	2.73	2.73	2.8	2.72	22,050
October 21, 2025	2.85	2.75	2.75	2.85	2.75	33,200
October 20, 2025	2.67	2.88	2.88	2.9	2.67	32,700
October 17, 2025	2.9	2.7	2.7	2.9	2.66	22,824
October 16, 2025	2.8	2.77	2.77	2.87	2.77	19,600
October 15, 2025	2.82	2.79	2.79	2.83	2.78	14,814
October 14, 2025	2.73	2.79	2.79	2.83	2.7	23,600
October 10, 2025	2.83	2.71	2.71	2.86	2.71	40,229
October 09, 2025	2.97	2.85	2.85	2.97	2.82	35,416
October 08, 2025	2.87	2.92	2.92	2.92	2.85	45,433
October 07, 2025	2.78	2.84	2.84	2.91	2.78	26,800
October 06, 2025	2.88	2.8	2.8	2.89	2.75	35,800
October 03, 2025	2.93	2.86	2.86	2.95	2.86	44,204
October 02, 2025	2.56	2.9	2.9	2.93	2.56	179,937
October 01, 2025	2.6	2.56	2.56	2.65	2.55	50,700
September 30, 2025	2.7	2.6	2.6	2.7	2.59	60,523
September 29, 2025	2.77	2.69	2.69	2.82	2.69	78,544
September 26, 2025	2.95	2.77	2.77	2.95	2.73	161,400
September 25, 2025	3	2.97	2.97	3	2.93	82,716
September 24, 2025	2.96	2.99	2.99	3.01	2.94	100,933
September 23, 2025	3.06	2.94	2.94	3.06	2.92	67,385
September 22, 2025	3.05	2.99	2.99	3.05	2.94	38,112
September 19, 2025	3	3.03	3.03	3.08	3	19,804
September 18, 2025	3.02	2.93	2.93	3.02	2.93	16,900
September 17, 2025	2.98	2.96	2.96	3.01	2.95	16,833
September 16, 2025	3.03	2.97	2.97	3.03	2.94	17,726
September 15, 2025	3.06	3.02	3.02	3.06	2.97	24,200
September 12, 2025	3.1	3.03	3.03	3.13	3.03	23,710
September 11, 2025	3.12	3.1	3.1	3.12	3.08	12,730
September 10, 2025	3.08	3.11	3.11	3.12	3.08	19,400

Medexus Pharmaceuticals Inc. (MDP.TO) TSX