Midland Exploration Inc. (TSXV:MD)
0.4950
+0.0050 (1.02%)
Oct 24, 2025, 12:38 PM EDT
Midland Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 20,100 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 33,500 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 44,438 |
| Oct 20, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | - | 44,900 |
| Oct 17, 2025 | 0.55 | 0.55 | 0.49 | 0.53 | 0.53 | -1.85% | 116,548 |
| Oct 16, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -1.82% | 41,010 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -3.51% | 62,900 |
| Oct 14, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | - | 258,808 |
| Oct 10, 2025 | 0.54 | 0.57 | 0.52 | 0.57 | 0.57 | 9.62% | 148,745 |
| Oct 9, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 39,500 |
| Oct 8, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 9.09% | 158,620 |
| Oct 7, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 101,000 |
| Oct 6, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 39,330 |
| Oct 3, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 56,000 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.45% | 73,700 |
| Oct 1, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | - | 89,500 |
| Sep 30, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 31,100 |
| Sep 29, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 5.66% | 148,300 |
| Sep 26, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 80,500 |
| Sep 25, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 11,104 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 50,200 |
| Sep 23, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 103,900 |
| Sep 22, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.02% | 32,600 |
| Sep 19, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 68,500 |
| Sep 18, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 22,500 |
| Sep 17, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -1.06% | 76,040 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 43,000 |
| Sep 15, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 4.17% | 12,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.03% | 30,300 |
| Sep 11, 2025 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -4.90% | 59,000 |
| Sep 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 49,500 |
| Sep 9, 2025 | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | 2.00% | 148,211 |
| Sep 8, 2025 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 6.38% | 242,600 |
| Sep 5, 2025 | 0.53 | 0.53 | 0.46 | 0.47 | 0.47 | -6.00% | 39,707 |
| Sep 4, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 49,100 |
| Sep 3, 2025 | 0.47 | 0.53 | 0.47 | 0.52 | 0.52 | 10.64% | 177,400 |
| Sep 2, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 152,500 |
| Aug 29, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 3.45% | 89,500 |
| Aug 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 23,500 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 69,501 |
| Aug 26, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 9.88% | 100,714 |
| Aug 25, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 2.53% | 155,009 |
| Aug 22, 2025 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | 8.22% | 114,700 |
| Aug 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 63,738 |
| Aug 20, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 19,100 |
| Aug 19, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 65,500 |
| Aug 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 114,408 |
| Aug 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 13,800 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 64,600 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 66,344 |