ME Therapeutics Holdings Inc. (CSE:METX)
Canada
· Delayed Price · Currency is CAD 9.97
+0.10 (1.01%)
May 12, 2025, 4:00 PM EDT
ME Therapeutics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.00 | 9.97 | 9.00 | 9.97 | - | 1.01% | 411 |
| May 9, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | - | 3.89% | 100 |
| May 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| May 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| May 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| May 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| May 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5.56% | 300 |
| May 1, 2025 | 9.00 | 9.00 | 8.99 | 9.00 | - | -5.26% | 400 |
| Apr 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Apr 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Apr 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 5.56% | 100 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 14, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Apr 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2.27% | 200 |
| Apr 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | - | -12.00% | 100 |
| Apr 9, 2025 | 9.30 | 10.00 | 9.30 | 10.00 | - | - | 200 |
| Apr 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Apr 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Apr 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Apr 3, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | - | 25.00% | 400 |
| Apr 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -20.00% | 120 |
| Apr 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 33.33% | 100 |
| Mar 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -28.57% | 109 |
| Mar 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Mar 20, 2025 | 9.00 | 10.50 | 9.00 | 10.50 | - | -4.55% | 1,100 |
| Mar 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 15.79% | 140 |
| Mar 18, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | - | -5.00% | 200 |
| Mar 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 11.73% | 300 |
| Mar 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 150 |
| Mar 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | - | 200 |
| Mar 12, 2025 | 8.00 | 8.95 | 8.00 | 8.95 | - | 11.87% | 1,125 |
| Mar 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 200 |
| Mar 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Mar 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -5.88% | 100 |
| Mar 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Mar 5, 2025 | 9.07 | 9.07 | 8.50 | 8.50 | - | -6.28% | 500 |
| Mar 4, 2025 | 9.05 | 9.07 | 9.05 | 9.07 | - | 0.78% | 500 |
| Mar 3, 2025 | 7.00 | 9.00 | 7.00 | 9.00 | - | 20.00% | 623 |