News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

MedX Health Corp (MDX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0300

-0.0050

(-14.29%)

At close: 01:46PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	560,000
23 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
22 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
21 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
19 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
16 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
15 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	154,000
12 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	120,600
09 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
08 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
06 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
02 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
01 Sept 2022	0.0400	0.0500	0.0400	0.0500	0.0500	36,000
31 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
30 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
29 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	157,900
26 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	51,000
25 Aug 2022	0.0400	0.0500	0.0400	0.0400	0.0400	26,000
24 Aug 2022	0.0400	0.0500	0.0400	0.0500	0.0500	77,000
23 Aug 2022	0.0400	0.0500	0.0400	0.0500	0.0500	121,300
22 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
19 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
18 Aug 2022	0.0400	0.0500	0.0400	0.0500	0.0500	21,000
17 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
16 Aug 2022	0.0400	0.0500	0.0400	0.0500	0.0500	93,000
15 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	82,000
12 Aug 2022	0.0400	0.0500	0.0400	0.0400	0.0400	410,600
11 Aug 2022	0.0400	0.0500	0.0400	0.0500	0.0500	78,000
10 Aug 2022	0.0400	0.0500	0.0400	0.0500	0.0500	494,000
09 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	55,600
08 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
05 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	105,000
04 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	124,300
03 Aug 2022	0.0500	0.0500	0.0400	0.0500	0.0500	117,600
02 Aug 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
29 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,200
28 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	166,500
27 July 2022	0.0500	0.0500	0.0400	0.0500	0.0500	105,000
26 July 2022	0.0400	0.0500	0.0400	0.0500	0.0500	10,000
25 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
22 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
21 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	264,000
20 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
19 July 2022	0.0400	0.0500	0.0400	0.0500	0.0500	101,000
18 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
15 July 2022	0.0500	0.0500	0.0400	0.0500	0.0500	103,400
14 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
13 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	51,000
12 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
11 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
08 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	164,000
07 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	240,000
06 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	672,000
05 July 2022	0.0500	0.0500	0.0400	0.0500	0.0500	71,000
04 July 2022	0.0500	0.0500	0.0500	0.0500	0.0500	315,000
30 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
29 June 2022	0.0500	0.0600	0.0500	0.0600	0.0600	104,000
28 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
27 June 2022	0.0500	0.0600	0.0500	0.0500	0.0500	62,000
24 June 2022	0.0500	0.0600	0.0500	0.0600	0.0600	212,000
23 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	277,000
22 June 2022	0.0500	0.0600	0.0500	0.0600	0.0600	7,200
21 June 2022	0.0600	0.0600	0.0500	0.0500	0.0500	41,000
20 June 2022	0.0600	0.0600	0.0500	0.0600	0.0600	8,000
17 June 2022	0.0500	0.0600	0.0500	0.0600	0.0600	16,000
16 June 2022	0.0600	0.0600	0.0500	0.0500	0.0500	914,000
15 June 2022	0.0500	0.0600	0.0500	0.0600	0.0600	143,600
14 June 2022	0.0500	0.0600	0.0500	0.0600	0.0600	238,000
13 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	89,700
10 June 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
09 June 2022	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
08 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	500
07 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	120,000
06 June 2022	0.0600	0.0600	0.0500	0.0600	0.0600	31,000
03 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	7,200
02 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
01 June 2022	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
31 May 2022	0.0600	0.0600	0.0500	0.0500	0.0500	122,000
30 May 2022	0.0600	0.0600	0.0500	0.0500	0.0500	26,500
27 May 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
26 May 2022	0.0600	0.0600	0.0600	0.0600	0.0600	375,100
25 May 2022	0.0500	0.0600	0.0500	0.0600	0.0600	237,000
24 May 2022	0.0500	0.0600	0.0500	0.0600	0.0600	428,200
20 May 2022	0.0600	0.0600	0.0600	0.0600	0.0600	73,000
19 May 2022	0.0600	0.0600	0.0500	0.0600	0.0600	331,000
18 May 2022	0.0700	0.0700	0.0500	0.0600	0.0600	300,500
17 May 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
16 May 2022	0.0700	0.0700	0.0600	0.0700	0.0700	46,000
13 May 2022	0.0700	0.0700	0.0700	0.0700	0.0700	31,000
12 May 2022	0.0600	0.0700	0.0600	0.0700	0.0700	113,300
11 May 2022	0.0600	0.0600	0.0600	0.0600	0.0600	29,000
10 May 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
09 May 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
06 May 2022	0.0600	0.0700	0.0600	0.0700	0.0700	5,000
05 May 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
04 May 2022	0.0600	0.0600	0.0600	0.0600	0.0600	61,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6494+0.0036(+0.56%)

ASX 2006,496.20+26.80(+0.41%)

OIL77.85+1.14(+1.49%)

GOLD1,646.50+13.10(+0.80%)

BTC-AUD31,164.51+1,874.51(+6.40%)

News that makes you smarter and richer... For free.

MedX Health Corp (MDX.V)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6494
+0.0036(+0.56%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
77.85
+1.14(+1.49%)

GOLD
1,646.50
+13.10(+0.80%)

BTC-AUD
31,164.51
+1,874.51(+6.40%)