5 DAY PERFORMANCE
-5.57%
1 MONTH PERFORMANCE
-6.49%
3 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
+18.52%
Medicus Pharma Ltd. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.72 | $3.29 (20.96%) | $3.44 | $2.44 | 103,914 | $38.88 M |
| 03/11/2025 | $3.25 | $2.61 (-19.69%) | $3.30 | $2.42 | 137,323 | $30.84 M |
| 03/10/2025 | $3.01 | $3.40 (12.96%) | $3.67 | $3.01 | 167,700 | $40.18 M |
| 03/07/2025 | $2.96 | $3.05 (3.04%) | $3.20 | $2.66 | 140,200 | $36.04 M |
| 03/06/2025 | $3.12 | $3.01 (-3.53%) | $3.73 | $2.80 | 242,256 | $35.57 M |
| 03/05/2025 | $3.00 | $3.07 (2.33%) | $3.35 | $2.93 | 30,053 | $36.28 M |
| 03/04/2025 | $3.75 | $2.90 (-22.67%) | $3.81 | $2.85 | 99,245 | $34.27 M |
| 03/03/2025 | $3.99 | $3.80 (-4.76%) | $4.25 | $3.75 | 92,819 | $44.90 M |
| 02/28/2025 | $4.67 | $3.99 (-14.56%) | $4.99 | $3.71 | 166,319 | $47.15 M |
| 02/27/2025 | $4.04 | $4.52 (11.88%) | $4.66 | $4.04 | 82,533 | $53.41 M |
| 02/26/2025 | $4.00 | $4.03 (0.75%) | $4.50 | $3.90 | 92,430 | $47.62 M |
| 02/25/2025 | $4.06 | $3.95 (-2.71%) | $4.06 | $3.79 | 38,530 | $46.68 M |
| 02/24/2025 | $3.97 | $3.81 (-4.03%) | $4.00 | $3.72 | 75,532 | $45.02 M |
| 02/21/2025 | $4.05 | $4.00 (-1.23%) | $4.15 | $3.75 | 103,729 | $47.27 M |
| 02/20/2025 | $4.20 | $4.05 (-3.57%) | $4.30 | $4.00 | 68,318 | $47.86 M |
| 02/19/2025 | $4.25 | $4.00 (-5.88%) | $4.39 | $3.87 | 186,400 | $47.27 M |
| 02/18/2025 | $3.90 | $3.96 (1.54%) | $4.25 | $3.85 | 165,221 | $46.79 M |
| 02/14/2025 | $3.50 | $3.68 (5.14%) | $3.87 | $3.06 | 62,500 | $43.49 M |
| 02/13/2025 | $3.00 | $3.08 (2.67%) | $3.50 | $2.90 | 115,626 | $36.40 M |
| 02/12/2025 | $3.00 | $2.97 (-1%) | $3.10 | $2.80 | 42,733 | $35.10 M |
| 02/11/2025 | $3.00 | $3.00 (0%) | $3.01 | $2.75 | 20,819 | $35.45 M |
| 02/10/2025 | $2.96 | $2.90 (-2.03%) | $3.00 | $2.75 | 22,042 | $34.27 M |
| 02/07/2025 | $2.73 | $2.80 (2.56%) | $2.98 | $2.60 | 27,000 | $33.09 M |
| 02/06/2025 | $2.84 | $2.84 (0%) | $2.84 | $2.84 | 828 | $33.56 M |
| 02/05/2025 | $3.00 | $2.71 (-9.67%) | $3.00 | $2.67 | 6,604 | $32.02 M |
| 02/04/2025 | $2.67 | $2.55 (-4.49%) | $2.87 | $2.55 | 5,836 | $30.13 M |
| 02/03/2025 | $3.00 | $2.55 (-15%) | $3.00 | $2.55 | 5,000 | $30.13 M |
| 01/31/2025 | $2.70 | $2.60 (-3.7%) | $2.84 | $2.52 | 10,538 | $30.72 M |
| 01/30/2025 | $2.60 | $2.72 (4.62%) | $2.74 | $2.60 | 3,200 | $32.14 M |
| 01/29/2025 | $3.00 | $2.85 (-5%) | $3.00 | $2.85 | 1,200 | $33.68 M |
| 01/28/2025 | $2.60 | $2.60 (0%) | $2.60 | $2.60 | 0 | $30.72 M |
| 01/27/2025 | $2.73 | $2.60 (-4.76%) | $2.73 | $2.59 | 2,023 | $30.72 M |
| 01/24/2025 | $2.72 | $2.86 (5.15%) | $3.00 | $2.72 | 5,000 | $33.80 M |
| 01/23/2025 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.81 | 739 | $33.20 M |
| 01/22/2025 | $2.99 | $2.81 (-6.02%) | $2.99 | $2.44 | 10,500 | $33.20 M |
| 01/21/2025 | $2.90 | $2.67 (-7.93%) | $3.00 | $2.66 | 13,400 | $31.55 M |
| 01/17/2025 | $2.54 | $2.99 (17.72%) | $2.99 | $2.54 | 25,829 | $35.33 M |
| 01/16/2025 | $2.45 | $2.52 (2.86%) | $2.86 | $2.37 | 23,604 | $29.78 M |
| 01/15/2025 | $2.68 | $2.58 (-3.73%) | $2.97 | $2.46 | 12,218 | $30.49 M |
| 01/14/2025 | $2.70 | $2.79 (3.33%) | $2.90 | $2.59 | 21,000 | $32.97 M |
| 01/13/2025 | $2.72 | $2.64 (-2.94%) | $2.82 | $2.64 | 5,799 | $31.20 M |
| 01/10/2025 | $2.70 | $2.79 (3.33%) | $2.93 | $2.63 | 4,700 | $32.97 M |
| 01/08/2025 | $2.70 | $2.94 (8.89%) | $2.99 | $2.67 | 13,700 | $34.74 M |
| 01/07/2025 | $2.96 | $2.99 (1.01%) | $2.99 | $2.54 | 5,248 | $35.33 M |
| 01/06/2025 | $2.50 | $2.88 (15.2%) | $2.92 | $2.31 | 21,714 | $34.03 M |
| 01/03/2025 | $2.67 | $2.51 (-5.99%) | $2.77 | $2.51 | 31,245 | $29.66 M |
| 01/02/2025 | $2.43 | $2.51 (3.29%) | $2.91 | $2.22 | 17,900 | $19.57 M |
| 12/31/2024 | $2.58 | $2.43 (-5.81%) | $2.67 | $2.25 | 17,638 | $28.71 M |
| 12/30/2024 | $2.80 | $2.46 (-12.14%) | $2.84 | $2.29 | 21,724 | $29.07 M |
| 12/27/2024 | $2.89 | $2.60 (-10.03%) | $2.92 | $2.24 | 26,182 | $30.72 M |
| 12/26/2024 | $2.92 | $2.84 (-2.74%) | $2.92 | $2.45 | 9,503 | $33.56 M |
| 12/24/2024 | $2.87 | $2.77 (-3.48%) | $2.87 | $2.64 | 2,323 | $32.73 M |
| 12/23/2024 | $2.80 | $2.77 (-1.07%) | $2.80 | $2.77 | 332 | $32.73 M |
| 12/20/2024 | $2.52 | $2.58 (2.38%) | $2.85 | $2.52 | 6,200 | $30.49 M |
| 12/19/2024 | $2.53 | $2.45 (-3.16%) | $2.69 | $2.41 | 1,800 | $30.78 M |
| 12/18/2024 | $2.63 | $2.31 (-12.17%) | $2.92 | $2.31 | 31,200 | $24.01 M |
| 12/17/2024 | $2.94 | $2.64 (-10.2%) | $3.00 | $2.28 | 38,900 | $27.44 M |
| 12/16/2024 | $2.74 | $2.95 (7.66%) | $2.98 | $2.70 | 12,012 | $30.67 M |
| 12/13/2024 | $2.75 | $2.75 (0%) | $2.85 | $2.70 | 4,000 | $32.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
