Medexus Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.140 | 3.160 | 3.080 | 3.140 | 3.140 | 32,500 |
| 2025-02-12 | 3.260 | 3.260 | 3.100 | 3.120 | 3.120 | 80,600 |
| 2025-02-11 | 3.120 | 3.340 | 3.030 | 3.250 | 3.250 | 60,600 |
| 2025-02-10 | 3.240 | 3.270 | 3.050 | 3.130 | 3.130 | 150,100 |
| 2025-02-07 | 3.100 | 3.550 | 3.100 | 3.210 | 3.210 | 209,900 |
| 2025-02-06 | 3.590 | 3.690 | 2.900 | 3.050 | 3.050 | 609,000 |
| 2025-02-05 | 3.900 | 3.900 | 3.710 | 3.790 | 3.790 | 106,100 |
| 2025-02-04 | 3.850 | 3.900 | 3.760 | 3.870 | 3.870 | 89,300 |
| 2025-02-03 | 3.750 | 3.800 | 3.650 | 3.800 | 3.800 | 58,200 |
| 2025-01-31 | 3.970 | 3.970 | 3.760 | 3.850 | 3.850 | 155,700 |
| 2025-01-30 | 3.990 | 4.000 | 3.960 | 3.990 | 3.990 | 240,200 |
| 2025-01-29 | 3.990 | 4.030 | 3.970 | 4.000 | 4.000 | 233,600 |
| 2025-01-28 | 4.100 | 4.180 | 3.970 | 3.990 | 3.990 | 938,800 |
| 2025-01-27 | 4.870 | 4.870 | 4.390 | 4.600 | 4.600 | 231,200 |
| 2025-01-24 | 4.590 | 5.040 | 4.340 | 4.920 | 4.920 | 296,000 |
| 2025-01-23 | 5.000 | 5.040 | 4.390 | 4.470 | 4.470 | 321,700 |
| 2025-01-22 | 4.000 | 5.560 | 3.900 | 4.750 | 4.750 | 621,100 |
| 2025-01-21 | 4.250 | 4.250 | 3.840 | 3.990 | 3.990 | 98,100 |
| 2025-01-20 | 4.390 | 4.390 | 4.240 | 4.290 | 4.290 | 16,200 |
| 2025-01-17 | 4.480 | 4.490 | 4.300 | 4.300 | 4.300 | 68,600 |
| 2025-01-16 | 4.350 | 4.480 | 4.200 | 4.420 | 4.420 | 77,500 |
| 2025-01-15 | 4.490 | 4.600 | 4.200 | 4.330 | 4.330 | 96,700 |
| 2025-01-14 | 4.350 | 4.500 | 4.200 | 4.470 | 4.470 | 97,600 |
| 2025-01-13 | 4.000 | 4.250 | 3.870 | 4.250 | 4.250 | 65,700 |
| 2025-01-10 | 4.070 | 4.240 | 3.550 | 4.040 | 4.040 | 305,300 |
| 2025-01-09 | 3.600 | 4.070 | 3.600 | 4.070 | 4.070 | 130,800 |
| 2025-01-08 | 3.450 | 3.600 | 3.450 | 3.600 | 3.600 | 76,600 |
| 2025-01-07 | 3.500 | 3.510 | 3.420 | 3.460 | 3.460 | 66,500 |
| 2025-01-06 | 3.500 | 3.550 | 3.430 | 3.470 | 3.470 | 88,000 |
| 2025-01-03 | 3.420 | 3.500 | 3.420 | 3.420 | 3.420 | 70,600 |
| 2025-01-02 | 3.450 | 3.450 | 3.380 | 3.450 | 3.450 | 15,900 |
| 2024-12-31 | 3.350 | 3.480 | 3.290 | 3.460 | 3.460 | 48,500 |
| 2024-12-30 | 3.320 | 3.350 | 3.260 | 3.290 | 3.290 | 15,200 |
| 2024-12-27 | 3.410 | 3.410 | 3.230 | 3.300 | 3.300 | 20,100 |
| 2024-12-24 | 3.080 | 3.250 | 3.060 | 3.250 | 3.250 | 15,200 |
| 2024-12-23 | 2.800 | 3.050 | 2.760 | 3.050 | 3.050 | 46,300 |
| 2024-12-20 | 2.650 | 2.820 | 2.610 | 2.820 | 2.820 | 5,900 |
| 2024-12-19 | 2.790 | 2.790 | 2.600 | 2.600 | 2.600 | 7,300 |
| 2024-12-18 | 2.850 | 2.860 | 2.730 | 2.760 | 2.760 | 15,500 |
| 2024-12-17 | 2.940 | 2.940 | 2.780 | 2.800 | 2.800 | 37,700 |
| 2024-12-16 | 2.890 | 2.930 | 2.850 | 2.920 | 2.920 | 20,900 |
| 2024-12-13 | 3.050 | 3.090 | 2.820 | 2.900 | 2.900 | 49,000 |
| 2024-12-12 | 3.080 | 3.110 | 3.020 | 3.050 | 3.050 | 17,000 |
| 2024-12-11 | 3.150 | 3.270 | 3.000 | 3.010 | 3.010 | 59,200 |
| 2024-12-10 | 3.030 | 3.140 | 3.000 | 3.050 | 3.050 | 16,700 |
| 2024-12-09 | 2.910 | 3.030 | 2.890 | 3.030 | 3.030 | 27,600 |
| 2024-12-06 | 2.870 | 2.960 | 2.850 | 2.890 | 2.890 | 25,800 |
| 2024-12-05 | 2.870 | 2.870 | 2.810 | 2.840 | 2.840 | 11,400 |
| 2024-12-04 | 2.820 | 2.960 | 2.800 | 2.890 | 2.890 | 31,400 |
| 2024-12-03 | 2.850 | 2.870 | 2.800 | 2.800 | 2.800 | 20,100 |
| 2024-12-02 | 2.750 | 2.920 | 2.750 | 2.820 | 2.820 | 41,000 |
| 2024-11-29 | 2.650 | 2.750 | 2.610 | 2.750 | 2.750 | 24,700 |
| 2024-11-28 | 2.620 | 2.650 | 2.600 | 2.650 | 2.650 | 16,500 |
| 2024-11-27 | 2.580 | 2.630 | 2.530 | 2.610 | 2.610 | 23,100 |
| 2024-11-26 | 2.390 | 2.580 | 2.340 | 2.580 | 2.580 | 12,200 |
| 2024-11-25 | 2.490 | 2.600 | 2.300 | 2.380 | 2.380 | 57,000 |
| 2024-11-22 | 2.130 | 2.450 | 2.080 | 2.450 | 2.450 | 46,300 |
| 2024-11-21 | 2.160 | 2.160 | 2.120 | 2.130 | 2.130 | 31,200 |
| 2024-11-20 | 2.140 | 2.180 | 2.110 | 2.150 | 2.150 | 19,000 |
| 2024-11-19 | 2.240 | 2.240 | 2.070 | 2.110 | 2.110 | 41,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.