Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Medicus Pharma (MDCXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.88 0.88 0.88 0.88 12
18th Sep 2025 (Thu) 0.88 0.88 0.88 0.88 659
17th Sep 2025 (Wed) 0.81 0.81 0.81 0.81 703
16th Sep 2025 (Tue) 0.88 0.88 0.88 0.9055 1,540
15th Sep 2025 (Mon) 0.72 0.89 0.72 0.89 0
12th Sep 2025 (Fri) 0.72 0.76 0.72 0.76 0
11th Sep 2025 (Thu) 0.72 0.72 0.72 0.7346 0
10th Sep 2025 (Wed) 0.6498 0.6598 0.6498 0.6598 409
9th Sep 2025 (Tue) 0.6588 0.6588 0.6499 0.6499 521
8th Sep 2025 (Mon) 0.60 0.60 0.525 0.525 0
5th Sep 2025 (Fri) 0.60 0.6222 0.60 0.6222 0
4th Sep 2025 (Thu) 0.60 0.60 0.60 0.60 300
3rd Sep 2025 (Wed) 0.60 0.7598 0.60 0.7598 0
2nd Sep 2025 (Tue) 0.60 0.7514 0.60 0.7514 80
1st Sep 2025 (Mon) 0.60 0.60 0.60 0.565 100
29th Aug 2025 (Fri) 0.60 0.60 0.60 0.565 100
28th Aug 2025 (Thu) 0.97 0.97 0.97 0.61 182
27th Aug 2025 (Wed) 0.746 0.8342 0.746 0.8342 0
26th Aug 2025 (Tue) 0.746 0.98 0.746 0.98 0
25th Aug 2025 (Mon) 0.746 0.98 0.746 0.98 127
22nd Aug 2025 (Fri) 0.746 0.7763 0.746 0.7763 0
21st Aug 2025 (Thu) 0.746 0.93 0.746 0.93 400
20th Aug 2025 (Wed) 0.72 0.72 0.696 0.696 0
19th Aug 2025 (Tue) 0.72 0.79 0.72 0.79 0
18th Aug 2025 (Mon) 0.72 0.75 0.68 0.68 300
15th Aug 2025 (Fri) 0.7083 0.7083 0.65 0.65 400
14th Aug 2025 (Thu) 0.70 0.70 0.66 0.66 10
13th Aug 2025 (Wed) 0.70 0.70 0.70 0.6501 592
12th Aug 2025 (Tue) 0.7604 0.8122 0.7604 0.8122 0
11th Aug 2025 (Mon) 0.7604 0.8122 0.7604 0.8122 0
8th Aug 2025 (Fri) 0.7604 0.8122 0.7604 0.8122 0
7th Aug 2025 (Thu) 0.7604 0.81 0.7604 0.81 115
6th Aug 2025 (Wed) 0.7604 0.7604 0.75 0.75 2,280
5th Aug 2025 (Tue) 0.77 0.77 0.77 0.87 100
4th Aug 2025 (Mon) 0.805 0.839 0.805 0.839 1
1st Aug 2025 (Fri) 0.805 0.85 0.805 0.85 0
31st Jul 2025 (Thu) 0.805 0.805 0.805 0.85 999
30th Jul 2025 (Wed) 0.84 0.84 0.82 0.82 989
29th Jul 2025 (Tue) 0.8203 0.8203 0.8203 0.9224 500
28th Jul 2025 (Mon) 0.9701 0.9701 0.97 0.97 2,369
25th Jul 2025 (Fri) 0.97 1.03 0.97 1.0299 1,273
24th Jul 2025 (Thu) 0.97 1.04 0.97 1.04 1,030
23rd Jul 2025 (Wed) 1.05 1.05 1.05 1.03 800
22nd Jul 2025 (Tue) 1.03 1.03 1.03 1.05 1,852
FTSE 100 Latest
Value9,216.67
Change-11.44