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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	3.13	3.07	3.07	3.15	3.06	14,300
September 08, 2025	3.09	3.12	3.12	3.26	3.08	86,000
September 05, 2025	3.05	3.08	3.08	3.12	3.01	20,200
September 04, 2025	3.07	3.05	3.05	3.07	3.03	29,523
September 03, 2025	3.08	3.07	3.07	3.11	3.07	19,838
September 02, 2025	2.99	3.05	3.05	3.12	2.99	53,100
August 29, 2025	3.1	3.05	3.05	3.1	3.01	25,500
August 28, 2025	3.19	3.11	3.11	3.19	3.05	58,147
August 27, 2025	2.88	3.11	3.11	3.19	2.81	197,547
August 26, 2025	2.85	2.85	2.85	2.88	2.76	39,304
August 25, 2025	2.89	2.85	2.85	2.9	2.8	61,022
August 22, 2025	2.85	2.87	2.87	2.9	2.85	26,300
August 21, 2025	2.99	2.85	2.85	2.99	2.82	40,900
August 20, 2025	2.83	2.96	2.96	2.99	2.82	42,100
August 19, 2025	2.82	2.81	2.81	2.82	2.73	23,100
August 18, 2025	2.9	2.85	2.85	2.93	2.76	80,844
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

Medexus Pharmaceuticals Inc. (MDP.TO) TSX