Mountain Valley MD Holdings Inc. (CSE:MVMD)
Canada · Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
Aug 8, 2025, 11:24 AM EDT
CSE:MVMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 94,956 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 865,388 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,627,943 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 8,549 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 38,750 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 79,900 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 69,000 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,390 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 41,147 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 7,230 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 114,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 24,308 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200,700 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 65,200 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 328,000 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 304,160 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,099 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 23,500 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 45,964 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 236,698 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,178 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 338,800 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 464,062 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 253,766 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 124,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,500 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 31,200 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 74,475 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 13,680 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 106,757 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 26,000 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,000 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 56,450 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,550 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 8,500 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 24,600 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 88,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 8,034 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 28,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 52,335 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,410 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 221,134 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 220,000 |