Want to see MDCX full AI Analyst Report?
Medicus Pharma Ltd (MDCX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.17 | 2.18 | 1.82 | 1.88 | 1.88 | -12.56% | 85,401 | 0.80 |
| Oct 29, 2026 | 2.48 | 2.48 | 2.12 | 2.15 | 2.15 | -13.31% | 120,673 | 1.13 |
| Oct 28, 2026 | 2.50 | 2.69 | 2.45 | 2.48 | 2.48 | +1.22% | 19,371 | 0.18 |
| Oct 27, 2026 | 2.50 | 2.62 | 2.40 | 2.45 | 2.45 | -2.39% | 43,220 | 0.40 |
| Oct 26, 2026 | 2.53 | 2.63 | 2.41 | 2.51 | 2.51 | +0.40% | 38,515 | 0.36 |
| Oct 23, 2026 | 2.60 | 2.61 | 2.50 | 2.50 | 2.50 | -4.58% | 82,553 | 0.77 |
| Oct 22, 2026 | 2.70 | 2.80 | 2.57 | 2.62 | 2.62 | -2.24% | 44,025 | 0.41 |
| Oct 21, 2026 | 2.71 | 2.91 | 2.65 | 2.68 | 2.68 | -1.47% | 30,708 | 0.29 |
| Oct 20, 2026 | 2.60 | 2.93 | 2.56 | 2.72 | 2.72 | +2.45% | 92,116 | 0.87 |
| Oct 19, 2026 | 3.12 | 3.23 | 2.55 | 2.66 | 2.66 | -18.31% | 90,314 | 0.87 |
| Oct 16, 2026 | 3.61 | 3.61 | 3.25 | 3.25 | 3.25 | -5.25% | 28,178 | 0.27 |
| Oct 15, 2026 | 3.09 | 3.65 | 3.00 | 3.43 | 3.43 | +9.94% | 203,135 | 2.01 |
| Oct 14, 2026 | 3.08 | 3.25 | 2.92 | 3.12 | 3.12 | -4.88% | 69,943 | 0.70 |
| Oct 13, 2026 | 3.54 | 3.67 | 3.14 | 3.28 | 3.28 | -8.38% | 66,106 | 0.66 |
| Oct 12, 2026 | 4.20 | 4.69 | 3.58 | 3.58 | 3.58 | -22.26% | 125,038 | 1.27 |
| Oct 09, 2026 | 4.30 | 4.71 | 4.20 | 4.61 | 4.61 | -9.62% | 346,644 | 3.70 |
| Oct 08, 2026 | 5.80 | 5.80 | 4.74 | 5.10 | 5.10 | -36.39% | 291,214 | 3.25 |
| Oct 07, 2026 | 8.01 | 8.16 | 7.96 | 8.01 | 8.01 | +0.63% | 95,733 | 1.08 |
| Oct 06, 2026 | 8.26 | 8.46 | 7.86 | 7.96 | 7.96 | -4.66% | 21,082 | 0.24 |
| Oct 05, 2026 | 8.25 | 8.50 | 7.75 | 8.35 | 8.35 | +3.71% | 34,242 | 0.39 |
| Oct 02, 2026 | 7.80 | 8.15 | 7.75 | 8.05 | 8.05 | +2.55% | 20,779 | 0.24 |
| Oct 01, 2026 | 7.90 | 8.05 | 7.65 | 7.85 | 7.85 | -2.48% | 22,648 | 0.26 |
| Sep 30, 2026 | 7.85 | 8.40 | 7.75 | 8.05 | 8.05 | +2.81% | 36,318 | 0.42 |
| Sep 29, 2026 | 7.58 | 7.93 | 7.53 | 7.83 | 7.83 | +2.96% | 28,149 | 0.32 |
| Sep 28, 2026 | 7.50 | 7.76 | 7.35 | 7.61 | 7.61 | -0.20% | 30,453 | 0.35 |
| Sep 25, 2026 | 8.02 | 8.02 | 7.52 | 7.62 | 7.62 | -4.03% | 42,014 | 0.48 |
| Sep 24, 2026 | 8.29 | 8.29 | 7.74 | 7.94 | 7.94 | -0.38% | 54,894 | 0.63 |
| Sep 23, 2026 | 8.02 | 8.17 | 7.77 | 7.97 | 7.97 | -2.80% | 30,001 | 0.35 |
| Sep 22, 2026 | 8.45 | 8.55 | 7.90 | 8.20 | 8.20 | -4.09% | 73,541 | 0.86 |
| Sep 21, 2026 | 8.50 | 8.75 | 8.30 | 8.55 | 8.55 | +0.41% | 58,920 | 0.69 |
| Sep 18, 2026 | 8.46 | 8.77 | 7.91 | 8.52 | 8.52 | -0.18% | 60,297 | 0.71 |
| Sep 17, 2026 | 7.93 | 9.38 | 7.93 | 8.53 | 8.53 | +9.22% | 390,572 | 4.90 |
| Sep 16, 2026 | 7.51 | 7.96 | 7.51 | 7.81 | 7.81 | +2.70% | 66,207 | 0.84 |
| Sep 15, 2026 | 7.55 | 7.76 | 7.35 | 7.61 | 7.61 | -4.52% | 63,363 | 0.78 |
| Sep 14, 2026 | 8.32 | 8.37 | 7.21 | 7.97 | 7.97 | -2.03% | 109,332 | 1.36 |
| Sep 11, 2026 | 7.83 | 8.13 | 7.68 | 8.13 | 8.13 | +0.74% | 71,766 | 0.90 |
| Sep 10, 2026 | 8.57 | 8.62 | 7.87 | 8.07 | 8.07 | -5.27% | 363,284 | 4.89 |
| Sep 09, 2026 | 8.17 | 8.57 | 8.17 | 8.52 | 8.52 | +0.22% | 98,747 | 1.35 |
| Sep 08, 2026 | 8.60 | 10.10 | 8.05 | 8.50 | 8.50 | -1.16% | 467,888 | 7.11 |
| Sep 07, 2026 | 8.10 | 9.15 | 8.00 | 8.60 | 8.60 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.10 | 9.15 | 8.00 | 8.60 | 8.60 | +0.88% | 317,340 | 5.18 |
| Sep 03, 2026 | 10.28 | 10.33 | 7.57 | 8.53 | 8.53 | -34.40% | 1,933,184 | 62.63 |
| Sep 02, 2026 | 12.59 | 13.05 | 12.59 | 13.00 | 13.00 | +3.47% | 7,085 | 0.23 |
| Sep 01, 2026 | 13.01 | 13.06 | 12.51 | 12.56 | 12.56 | -4.05% | 9,606 | 0.30 |
| Aug 31, 2026 | 12.79 | 13.29 | 12.64 | 13.09 | 13.09 | +1.58% | 8,339 | 0.25 |
| Aug 28, 2026 | 13.34 | 13.59 | 12.78 | 12.89 | 12.89 | -3.77% | 11,777 | 0.34 |
| Aug 27, 2026 | 13.49 | 13.79 | 13.14 | 13.39 | 13.39 | -0.26% | 14,054 | 0.40 |
| Aug 26, 2026 | 13.53 | 13.53 | 12.77 | 13.43 | 13.43 | +2.87% | 14,677 | 0.41 |
| Aug 25, 2026 | 12.65 | 13.75 | 12.65 | 13.05 | 13.05 | +1.40% | 17,207 | 0.45 |
| Aug 24, 2026 | 13.52 | 13.77 | 12.77 | 12.87 | 12.87 | -5.30% | 16,522 | 0.41 |