MariMed Inc. (CSE:MRMD)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Apr 30, 2026, 5:16 PM EST
CSE:MRMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 10,007 |
| Apr 29, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 9,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 2,900 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 59,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 202,100 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 17.65% | 203,620 |
| Apr 22, 2026 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -15.00% | 237,500 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 233,800 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 18,800 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.76% | 1,000 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 18,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,000 |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 8,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -13.04% | 14,124 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 16,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 31,500 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,200 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 11,500 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 15,500 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 6,000 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 635 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -4.35% | 3,500 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 4,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 5,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 343,050 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,500 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 20,025 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 19.05% | 5,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.64% | 76,015 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.00% | 2,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 1,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 10,000 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 46,000 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 138,650 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 35,800 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 20,550 |
| Jan 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.67% | 4,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 500 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,500 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 500 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 10,000 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 7,500 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 9,724 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 9,560 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 22.73% | 21,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 700 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 30,500 |