Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	0.3400	0.3378	0.3250	0.3321	1,666,949	-0.01(-2.04%)
Apr 22, 2026	0.3300	0.3390	0.3200	0.3390	1,850,889	+0.01(+3.45%)
Apr 21, 2026	0.3400	0.3500	0.3251	0.3277	2,799,621	-0.02(-4.74%)
Apr 20, 2026	0.3398	0.3451	0.3176	0.3440	3,533,035	-0.01(-2.08%)
Apr 17, 2026	0.3080	0.3590	0.3000	0.3513	13,196,475	+0.05(+16.98%)
Apr 16, 2026	0.2991	0.3150	0.2899	0.3003	57,828,992	-0.00(-0.60%)
Apr 15, 2026	0.4295	0.4460	0.2900	0.3021	50,703,132	-0.10(-25.04%)
Apr 14, 2026	0.4125	0.4230	0.4000	0.4030	938,507	+0.00(+0.25%)
Apr 13, 2026	0.4200	0.4497	0.4000	0.4020	993,185	-0.01(-2.90%)
Apr 10, 2026	0.4461	0.4529	0.4140	0.4140	934,065	-0.03(-6.33%)
Apr 09, 2026	0.4654	0.4664	0.4400	0.4420	759,643	-0.02(-5.21%)
Apr 08, 2026	0.4684	0.4974	0.4550	0.4663	931,629	+0.02(+3.62%)
Apr 07, 2026	0.4900	0.4943	0.4500	0.4500	1,180,795	-0.04(-8.33%)
Apr 06, 2026	0.4590	0.5153	0.4578	0.4909	2,763,178	+0.04(+9.82%)
Apr 02, 2026	0.4100	0.4597	0.3912	0.4470	576,430	+0.03(+6.43%)
Apr 01, 2026	0.4495	0.4549	0.4112	0.4200	798,210	-0.04(-8.50%)
Mar 31, 2026	0.4030	0.4626	0.3950	0.4590	826,195	+0.05(+12.89%)
Mar 30, 2026	0.4400	0.4400	0.3914	0.4066	1,473,874	-0.04(-9.64%)
Mar 27, 2026	0.4670	0.4670	0.4361	0.4500	1,005,329	-0.02(-3.37%)
Mar 26, 2026	0.5000	0.5136	0.4200	0.4657	3,039,217	-0.03(-5.71%)
Mar 25, 2026	0.4800	0.4939	0.4627	0.4939	1,280,292	+0.00(+1.00%)
Mar 24, 2026	0.4896	0.5050	0.4800	0.4890	964,537	-0.01(-2.20%)
Mar 23, 2026	0.5090	0.5090	0.4831	0.5000	834,186	-0.01(-1.77%)
Mar 20, 2026	0.5140	0.5200	0.4821	0.5090	1,039,555	+0.01(+1.80%)
Mar 19, 2026	0.4889	0.5320	0.4801	0.5000	1,645,032	+0.00(+0.00%)
Mar 18, 2026	0.5159	0.5200	0.4903	0.5000	1,810,323	+0.00(+0.40%)
Mar 17, 2026	0.5000	0.5260	0.4860	0.4980	1,417,263	-0.03(-4.91%)
Mar 16, 2026	0.5400	0.5438	0.5036	0.5237	1,628,487	-0.02(-4.01%)
Mar 13, 2026	0.4927	0.5792	0.4835	0.5456	3,302,082	+0.05(+9.12%)
Mar 12, 2026	0.4814	0.5050	0.4600	0.5000	1,694,061	+0.01(+3.05%)
Mar 11, 2026	0.4804	0.5032	0.4521	0.4852	2,994,149	-0.02(-3.67%)
Mar 10, 2026	0.5260	0.5288	0.4717	0.5037	25,331,280	-0.02(-3.13%)
Mar 09, 2026	0.4000	0.7229	0.3864	0.5200	124,313,744	+0.13(+34.26%)
Mar 06, 2026	0.5866	0.5990	0.3700	0.3873	16,510,498	-0.29(-42.87%)
Mar 05, 2026	1.100	1.140	0.6425	0.6779	24,110,264	-0.70(-50.88%)
Mar 04, 2026	1.530	1.545	1.350	1.380	971,624	-0.09(-6.12%)
Mar 03, 2026	1.620	1.700	1.470	1.470	1,971,849	-0.03(-2.00%)
Mar 02, 2026	1.520	1.660	1.400	1.500	586,328	-0.03(-1.96%)
Feb 27, 2026	1.330	1.580	1.310	1.530	599,129	+0.17(+12.50%)
Feb 26, 2026	1.240	1.390	1.200	1.360	459,147	+0.14(+11.48%)
Feb 25, 2026	1.160	1.300	1.160	1.220	286,681	+0.05(+4.27%)
Feb 24, 2026	1.120	1.195	1.111	1.170	201,292	+0.03(+2.63%)
Feb 23, 2026	1.250	1.370	1.050	1.140	738,216	-0.04(-3.39%)
Feb 20, 2026	1.100	1.200	1.050	1.180	334,686	+0.08(+7.27%)
Feb 19, 2026	1.180	1.250	1.100	1.100	409,517	-0.08(-6.78%)
Feb 18, 2026	1.210	1.390	1.120	1.180	1,589,562	+0.08(+7.27%)
Feb 17, 2026	1.040	1.140	1.000	1.100	272,128	+0.04(+3.77%)
Feb 13, 2026	0.9900	1.160	0.9800	1.060	580,584	+0.07(+6.74%)
Feb 12, 2026	0.9466	1.060	0.9174	0.9931	408,641	+0.04(+4.54%)
Feb 11, 2026	1.050	1.050	0.9350	0.9500	302,936	-0.08(-7.77%)
Feb 10, 2026	1.030	1.140	0.9900	1.030	1,666,769	-0.05(-4.63%)
Feb 09, 2026	1.110	1.140	1.060	1.080	265,700	-0.03(-2.70%)
Feb 06, 2026	1.100	1.290	1.090	1.110	507,111	+0.02(+1.83%)
Feb 05, 2026	1.130	1.168	1.090	1.090	206,052	-0.06(-5.22%)
Feb 04, 2026	1.190	1.210	1.120	1.150	137,121	-0.05(-4.17%)
Feb 03, 2026	1.200	1.230	1.070	1.200	551,347	+0.01(+0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Medicus Pharma Ltd. - Common Stock (NQ:MDCX)

Historical Prices