Mountain Valley MD Holdings Inc. (CSE:MVMD)
Canada · Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
Apr 13, 2026, 3:48 PM EST
CSE:MVMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 232,180 |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,251,095 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -35.71% | 1,933,094 |
| Apr 8, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -12.50% | 495,730 |
| Apr 7, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.88% | 462,319 |
| Apr 6, 2026 | 0.07 | 0.11 | 0.07 | 0.09 | 0.09 | 6.25% | 2,990,504 |
| Apr 2, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,053,050 |
| Apr 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,317,474 |
| Mar 31, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 2,114,033 |
| Mar 30, 2026 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 23.08% | 1,319,831 |
| Mar 27, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 1,255,278 |
| Mar 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 985,105 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 997,853 |
| Mar 24, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 501,737 |
| Mar 23, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | - | 2,344,743 |
| 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 |