ME Therapeutics Holdings Inc. (CSE:METX)
Canada
· Delayed Price · Currency is CAD 3.990
+1.000 (33.44%)
At close: Dec 2, 2025
ME Therapeutics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 33.44% | 100 |
| Dec 1, 2025 | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -20.48% | 3,000 |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 510 |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.48% | 1,850 |
| Nov 21, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | 32.34% | 482 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.03 | 3.03 | 3.03 | -24.25% | 600 |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 550 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Nov 7, 2025 | 4.00 | 4.50 | 4.00 | 4.00 | 4.00 | - | 8,250 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 300 |
| Nov 5, 2025 | 5.30 | 5.30 | 4.00 | 4.00 | 4.00 | -11.11% | 610 |
| Nov 4, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -15.89% | 680 |
| Nov 3, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 7.00% | 750 |
| Oct 30, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | - | 900 |
| Oct 29, 2025 | 5.25 | 6.00 | 5.00 | 5.00 | 5.00 | 5.26% | 1,385 |
| Oct 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | 140 |
| Oct 27, 2025 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -43.40% | 2,802 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 130 |
| Oct 23, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 34.45% | 2,585 |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -12.50% | 175 |
| Oct 16, 2025 | 6.50 | 6.80 | 5.99 | 6.80 | 6.80 | 65.85% | 2,515 |
| Oct 8, 2025 | 5.00 | 5.00 | 4.00 | 4.10 | 4.10 | -41.43% | 1,311 |
| Oct 7, 2025 | 5.00 | 7.00 | 5.00 | 7.00 | 7.00 | 42.86% | 500 |
| Oct 2, 2025 | 3.48 | 5.00 | 3.48 | 4.90 | 4.90 | 40.80% | 798 |
| Oct 1, 2025 | 2.75 | 3.48 | 2.50 | 3.48 | 3.48 | -13.00% | 1,258 |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Sep 23, 2025 | 3.50 | 4.00 | 3.50 | 4.00 | 4.00 | 23.08% | 700 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -35.00% | 100 |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 16.28% | 125 |
| Sep 11, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | -2.27% | 300 |
| Sep 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 100 |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 100 |
| Aug 27, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 900 |
| Aug 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -18.37% | 100 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 22.50% | 100 |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 400 |
| Aug 12, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -18.37% | 200 |
| Aug 11, 2025 | 4.05 | 4.90 | 4.00 | 4.90 | 4.90 | -24.62% | 5,627 |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Aug 6, 2025 | 5.00 | 6.50 | 5.00 | 6.50 | 6.50 | 8.33% | 520 |
| Aug 5, 2025 | 4.80 | 6.00 | 4.80 | 6.00 | 6.00 | 50.00% | 850 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -16.67% | 266 |
| Jul 31, 2025 | 3.80 | 4.80 | 3.70 | 4.80 | 4.80 | - | 1,950 |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 278 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200 |
| Jul 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,000 |
| Jul 23, 2025 | 3.80 | 4.90 | 3.80 | 4.80 | 4.80 | -2.04% | 2,500 |
| Jul 22, 2025 | 3.80 | 4.90 | 3.70 | 4.90 | 4.90 | -2.00% | 2,125 |