PreveCeutical Medical Inc. (CSE:PREV)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0100 (40.00%)
May 13, 2025, 9:59 AM EDT
PreveCeutical Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -28.57% | 140,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 140,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 296,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 953,000 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 4,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 377,229 |
| May 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 153,200 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,400 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 99,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 200,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 18,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 6,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 61,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,004,003 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 85,214 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 282,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 104,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 125,000 |
| Apr 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 1,402,666 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 1,215,259 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,178,715 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,206,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 73,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 119,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 101,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 51,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 110,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,900 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 49,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 16,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,800 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 150,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 230,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 267,500 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 89,962 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,100 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 65,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 329,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |