Mountain Valley MD Holdings Inc. (CSE:MVMD)
Canada · Delayed Price · Currency is CAD 0.0450
+0.0250 (125.00%)
At close: Mar 20, 2026
CSE:MVMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 125.00% | 4,552,108 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 823,848 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 868,132 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,300 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 122,727 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 664,600 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 885,730 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 416,800 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,035 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,221,522 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 126,940 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 49,716 |
| Mar 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 106,000 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 232,585 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,440 |
| Feb 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 262,579 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,000 |
| Feb 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 30,050 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,244 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,515 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 12,653 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 72,041 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,638 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 25,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 291,328 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,700 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 136,020 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 35,683 |
| Feb 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 36,840 |
| Feb 3, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 19,700 |
| Feb 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 31,565 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 388,639 |
| Jan 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 66,200 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 15,750 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,334 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,600 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 18,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 7,060 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,000 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 7,581 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,380 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 40,500 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 49,642 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 55,558 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,500 |