MariMed Inc. (CSE:MRMD)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0100 (-9.09%)
At close: Dec 5, 2025
MariMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 1,000 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Dec 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.33% | 21,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 18,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,500 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 6,000 |
| Nov 21, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 33.33% | 66,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,000 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 27,500 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 52,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.54% | 7,000 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 31,913 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 180,000 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 12,200 |
| Nov 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,500 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -12.50% | 62,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 15,000 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 7,000 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 23,000 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 2,530 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 2,005 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -16.28% | 60,005 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Oct 24, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 2.44% | 36,500 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 46,000 |
| Oct 21, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -12.50% | 160,300 |
| Oct 20, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.29% | 90,717 |
| Oct 17, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 95,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 34,300 |
| Oct 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 65,742 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | 2.17% | 387,965 |
| Oct 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 34,001 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 5,947 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 7,000 |
| Oct 7, 2025 | 0.17 | 0.23 | 0.17 | 0.22 | 0.22 | - | 11,501 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 72,500 |
| Oct 3, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -20.00% | 101,650 |
| Oct 2, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 31,500 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 7,502 |
| Sep 30, 2025 | 0.22 | 0.27 | 0.20 | 0.20 | 0.20 | -9.09% | 10,600 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -12.00% | 12,000 |
| Sep 26, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 25.00% | 24,000 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 52,000 |
| Sep 24, 2025 | 0.21 | 0.28 | 0.19 | 0.19 | 0.19 | -34.48% | 54,000 |
| Sep 23, 2025 | 0.19 | 0.29 | 0.19 | 0.29 | 0.29 | 61.11% | 40,500 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Sep 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 33,000 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 1,004 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 42,321 |
| Sep 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -10.00% | 24,500 |