MEDXF - Medexus Pharmaceuticals Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 500 |
| 25 May 2023 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
| 24 May 2023 | 0.9300 | 0.9320 | 0.8870 | 0.9320 | 0.9320 | 2,200 |
| 23 May 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,200 |
| 22 May 2023 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 10,000 |
| 19 May 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 18 May 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 17 May 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
| 16 May 2023 | 0.8620 | 0.9060 | 0.8620 | 0.9060 | 0.9060 | 17,200 |
| 15 May 2023 | 0.9620 | 0.9620 | 0.8620 | 0.9030 | 0.9030 | 40,100 |
| 12 May 2023 | 0.9500 | 0.9500 | 0.9280 | 0.9400 | 0.9400 | 11,000 |
| 11 May 2023 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 500 |
| 10 May 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 09 May 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 200 |
| 08 May 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 05 May 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1,900 |
| 04 May 2023 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1,000 |
| 03 May 2023 | 0.9900 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 6,800 |
| 02 May 2023 | 1.0600 | 1.0600 | 0.9400 | 0.9660 | 0.9660 | 23,700 |
| 01 May 2023 | 0.9770 | 0.9780 | 0.9700 | 0.9700 | 0.9700 | 2,000 |
| 28 Apr 2023 | 1.0000 | 1.0000 | 0.9630 | 0.9630 | 0.9630 | 5,200 |
| 27 Apr 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 5,100 |
| 26 Apr 2023 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 2,000 |
| 25 Apr 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 400 |
| 24 Apr 2023 | 1.0000 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 7,900 |
| 21 Apr 2023 | 1.0360 | 1.0360 | 1.0000 | 1.0000 | 1.0000 | 5,200 |
| 20 Apr 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 2,600 |
| 19 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 3,500 |
| 18 Apr 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 17 Apr 2023 | 1.1270 | 1.1270 | 1.1100 | 1.1100 | 1.1100 | 1,700 |
| 14 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Apr 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Apr 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 25,000 |
| 11 Apr 2023 | 1.1500 | 1.2660 | 1.1500 | 1.1500 | 1.1500 | 47,500 |
| 10 Apr 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 300 |
| 06 Apr 2023 | 1.0640 | 1.1600 | 1.0640 | 1.1600 | 1.1600 | 6,000 |
| 05 Apr 2023 | 1.1000 | 1.1000 | 1.0930 | 1.1000 | 1.1000 | 26,400 |
| 04 Apr 2023 | 1.1000 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 18,700 |
| 03 Apr 2023 | 1.2000 | 1.2160 | 1.1950 | 1.2000 | 1.2000 | 6,900 |
| 31 Mar 2023 | 1.1700 | 1.1920 | 1.1700 | 1.1920 | 1.1920 | 2,400 |
| 30 Mar 2023 | 1.0000 | 1.1500 | 1.0000 | 1.1420 | 1.1420 | 3,800 |
| 29 Mar 2023 | 0.9600 | 0.9920 | 0.9600 | 0.9920 | 0.9920 | 5,200 |
| 28 Mar 2023 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
| 27 Mar 2023 | 0.9250 | 0.9560 | 0.9250 | 0.9560 | 0.9560 | 4,200 |
| 24 Mar 2023 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 1,900 |
| 23 Mar 2023 | 0.9500 | 0.9500 | 0.9160 | 0.9160 | 0.9160 | 300 |
| 22 Mar 2023 | 0.9870 | 0.9870 | 0.9500 | 0.9540 | 0.9540 | 57,500 |
| 21 Mar 2023 | 1.0100 | 1.0100 | 0.9910 | 0.9910 | 0.9910 | 7,800 |
| 20 Mar 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 17,000 |
| 17 Mar 2023 | 1.0300 | 1.0780 | 0.9900 | 1.0780 | 1.0780 | 4,600 |
| 16 Mar 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 21,400 |
| 15 Mar 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 2,700 |
| 14 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,900 |
| 13 Mar 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,600 |
| 10 Mar 2023 | 1.2080 | 1.2400 | 1.2080 | 1.2400 | 1.2400 | 1,000 |
| 09 Mar 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 7,700 |
| 08 Mar 2023 | 1.2500 | 1.2500 | 1.2310 | 1.2400 | 1.2400 | 1,600 |
| 07 Mar 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 06 Mar 2023 | 1.3040 | 1.3100 | 1.3040 | 1.3100 | 1.3100 | 4,000 |
| 03 Mar 2023 | 1.3100 | 1.3140 | 1.2900 | 1.3140 | 1.3140 | 4,300 |
| 02 Mar 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 2,800 |
| 01 Mar 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| 28 Feb 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 27 Feb 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 300 |
| 24 Feb 2023 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 600 |
| 23 Feb 2023 | 1.2500 | 1.3060 | 1.2200 | 1.2800 | 1.2800 | 12,800 |
| 22 Feb 2023 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 27,700 |
| 21 Feb 2023 | 1.4000 | 1.4400 | 1.3000 | 1.3460 | 1.3460 | 40,300 |
| 17 Feb 2023 | 1.0900 | 1.5200 | 1.0900 | 1.4950 | 1.4950 | 60,900 |
| 16 Feb 2023 | 0.9500 | 1.0700 | 0.9500 | 0.9890 | 0.9890 | 18,400 |
| 15 Feb 2023 | 1.1700 | 1.1700 | 0.9130 | 0.9500 | 0.9500 | 51,600 |
| 14 Feb 2023 | 1.2750 | 1.2750 | 1.1560 | 1.1600 | 1.1600 | 10,500 |
| 13 Feb 2023 | 1.2800 | 1.2800 | 1.2550 | 1.2550 | 1.2550 | 12,000 |
| 10 Feb 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 19,700 |
| 09 Feb 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 45,600 |
| 08 Feb 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 300 |
| 07 Feb 2023 | 1.3900 | 1.3900 | 1.3750 | 1.3750 | 1.3750 | 600 |
| 06 Feb 2023 | 1.3670 | 1.3670 | 1.3600 | 1.3600 | 1.3600 | 1,000 |
| 03 Feb 2023 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 2,600 |
| 02 Feb 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3970 | 1.3970 | 8,500 |
| 01 Feb 2023 | 1.3700 | 1.4180 | 1.3700 | 1.4180 | 1.4180 | 9,000 |
| 31 Jan 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,700 |
| 30 Jan 2023 | 1.3900 | 1.3950 | 1.3300 | 1.3950 | 1.3950 | 44,400 |
| 27 Jan 2023 | 1.4100 | 1.4290 | 1.4100 | 1.4290 | 1.4290 | 900 |
| 26 Jan 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 18,300 |
| 25 Jan 2023 | 1.3600 | 1.3690 | 1.3600 | 1.3690 | 1.3690 | 1,200 |
| 24 Jan 2023 | 1.3600 | 1.4290 | 1.3600 | 1.4290 | 1.4290 | 7,200 |
| 23 Jan 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 20 Jan 2023 | 1.3950 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 12,200 |
| 19 Jan 2023 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 7,300 |
| 18 Jan 2023 | 1.3840 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 13,400 |
| 17 Jan 2023 | 1.4100 | 1.5250 | 1.3600 | 1.3980 | 1.3980 | 112,300 |
| 13 Jan 2023 | 1.5800 | 1.6100 | 1.5660 | 1.5850 | 1.5850 | 2,300 |
| 12 Jan 2023 | 1.4700 | 1.5700 | 1.4660 | 1.5700 | 1.5700 | 85,100 |
| 11 Jan 2023 | 1.5600 | 1.5600 | 1.4600 | 1.5200 | 1.5200 | 31,100 |
| 10 Jan 2023 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 23,600 |
| 09 Jan 2023 | 1.5300 | 1.6100 | 1.5300 | 1.5400 | 1.5400 | 19,900 |
| 06 Jan 2023 | 1.5100 | 1.5210 | 1.5100 | 1.5210 | 1.5210 | 3,600 |
| 05 Jan 2023 | 1.4550 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 13,100 |
| 04 Jan 2023 | 1.5100 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.