ME Therapeutics Holdings Inc. (CSE:METX)
Canada
· Delayed Price · Currency is CAD 9.50
+1.50 (18.75%)
Jun 27, 2025, 4:00 PM EDT
ME Therapeutics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12.50% | 240 |
| Jun 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -11.11% | 100 |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Jun 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -10.00% | 100 |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -2.53% | 100 |
| Jun 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 5, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| Jun 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| May 30, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| May 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| May 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 0.59% | 201 |
| May 27, 2025 | 10.00 | 10.26 | 10.00 | 10.20 | - | 2.00% | 1,284 |
| May 26, 2025 | 9.97 | 10.00 | 9.97 | 10.00 | - | - | 607 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -2.53% | 800 |
| May 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | - | - |
| May 21, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | -0.39% | 400 |
| May 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 13, 2025 | 9.97 | 10.40 | 9.97 | 10.30 | - | 3.31% | 380 |
| 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 | - | - | - |