MariMed Inc. (CSE:MRMD)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0050 (-3.45%)
Mar 25, 2025, 3:29 PM EST
MariMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 120,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | - | 3.57% | 102,500 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.45% | 328,770 |
| Mar 20, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | - | 3.57% | 116,500 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 451,549 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 5,000 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 25,000 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 55,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 64,806 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 349,506 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 77,000 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 126,000 |
| Feb 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 120,000 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 121,505 |
| Feb 26, 2025 | 0.17 | 0.25 | 0.17 | 0.17 | - | - | 515,005 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 15,000 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | -17.50% | 302,500 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Feb 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 33.33% | 8,505 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -23.08% | 30,789 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 8.33% | 7,500 |
| Feb 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.09% | 130,000 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Feb 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 500 |
| Jan 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Jan 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 50,000 |
| Jan 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -15.00% | 157,600 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21.21% | 3,000 |
| Jan 17, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | - | -8.33% | 1,700 |