MiMedia Holdings Inc. (TSXV:MIM)
Canada · Delayed Price · Currency is CAD 0.7900
+0.0100 (1.28%)
Aug 13, 2025, 9:30 AM EDT
MiMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.80 | 0.83 | 0.78 | 0.78 | - | -0.64% | 105,000 |
| Aug 11, 2025 | 0.81 | 0.82 | 0.76 | 0.79 | - | 0.64% | 58,410 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | - | - | 48,500 |
| Aug 7, 2025 | 0.80 | 0.81 | 0.75 | 0.78 | - | - | 111,520 |
| Aug 6, 2025 | 0.80 | 0.82 | 0.76 | 0.78 | - | 2.63% | 208,000 |
| Aug 5, 2025 | 0.77 | 0.82 | 0.75 | 0.76 | - | -12.64% | 261,028 |
| Aug 1, 2025 | 0.86 | 0.87 | 0.83 | 0.87 | - | -3.33% | 82,750 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | - | - | 81,000 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.87 | 0.90 | - | -1.10% | 102,050 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | - | -1.09% | 274,500 |
| Jul 28, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | - | -2.65% | 49,026 |
| Jul 25, 2025 | 0.88 | 0.95 | 0.82 | 0.95 | - | 8.62% | 226,382 |
| Jul 24, 2025 | 0.86 | 0.91 | 0.81 | 0.87 | - | -6.45% | 347,700 |
| Jul 23, 2025 | 1.01 | 1.08 | 0.93 | 0.93 | - | -6.06% | 1,150,473 |
| Jul 22, 2025 | 1.00 | 1.03 | 0.96 | 0.99 | - | 5.32% | 1,423,283 |
| Jul 21, 2025 | 0.85 | 0.94 | 0.84 | 0.94 | - | 14.63% | 1,026,428 |
| Jul 18, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | - | 3.80% | 407,471 |
| Jul 17, 2025 | 0.74 | 0.80 | 0.74 | 0.79 | - | 2.60% | 355,600 |
| Jul 16, 2025 | 0.75 | 0.80 | 0.74 | 0.77 | - | 1.32% | 241,140 |
| Jul 15, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | - | 1.33% | 389,415 |
| Jul 14, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | - | 4.17% | 890,388 |
| Jul 11, 2025 | 0.68 | 0.74 | 0.66 | 0.72 | - | 4.35% | 519,789 |
| Jul 10, 2025 | 0.66 | 0.69 | 0.63 | 0.69 | - | 7.81% | 609,000 |
| Jul 9, 2025 | 0.67 | 0.68 | 0.60 | 0.64 | - | 3.23% | 905,640 |
| Jul 8, 2025 | 0.55 | 0.63 | 0.55 | 0.62 | - | 8.77% | 292,090 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | - | -1.72% | 84,700 |
| Jul 4, 2025 | 0.60 | 0.63 | 0.55 | 0.58 | - | -3.33% | 401,816 |
| Jul 3, 2025 | 0.52 | 0.60 | 0.52 | 0.60 | - | 17.65% | 295,500 |
| Jul 2, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | - | 3.03% | 97,291 |
| Jun 30, 2025 | 0.53 | 0.53 | 0.49 | 0.50 | - | -6.60% | 70,181 |
| Jun 27, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | - | - | 52,000 |
| Jun 26, 2025 | 0.54 | 0.56 | 0.49 | 0.53 | - | -1.85% | 176,273 |
| Jun 25, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | - | 3.85% | 214,286 |
| Jun 24, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | - | 4.00% | 85,500 |
| Jun 23, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | - | - | 117,249 |
| Jun 20, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | - | -7.41% | 117,280 |
| Jun 19, 2025 | 0.51 | 0.54 | 0.48 | 0.54 | - | 5.88% | 59,262 |
| Jun 18, 2025 | 0.49 | 0.53 | 0.49 | 0.51 | - | 3.03% | 48,700 |
| Jun 17, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | - | -1.00% | 64,500 |
| Jun 16, 2025 | 0.56 | 0.57 | 0.50 | 0.50 | - | -9.09% | 115,100 |
| Jun 13, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | - | -1.79% | 198,500 |
| Jun 12, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | - | -5.08% | 169,217 |
| Jun 11, 2025 | 0.59 | 0.59 | 0.55 | 0.59 | - | -1.67% | 231,460 |
| Jun 10, 2025 | 0.62 | 0.62 | 0.56 | 0.60 | - | 5.26% | 285,710 |
| Jun 9, 2025 | 0.58 | 0.59 | 0.54 | 0.57 | - | 1.79% | 236,279 |
| Jun 6, 2025 | 0.52 | 0.60 | 0.52 | 0.56 | - | 12.00% | 248,638 |
| Jun 5, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | - | -1.96% | 126,226 |
| Jun 4, 2025 | 0.50 | 0.56 | 0.49 | 0.51 | - | 4.08% | 187,621 |
| Jun 3, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | - | 38,155 |
| Jun 2, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | - | 2.08% | 82,633 |