MiMedia Holdings Inc. (TSXV:MIM)
Canada
· Delayed Price · Currency is CAD 0.5000
-0.0300 (-5.66%)
Mar 28, 2025, 4:00 PM EST
MiMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | - | 186,600 |
| Mar 28, 2025 | 0.53 | 0.55 | 0.50 | 0.50 | - | -5.66% | 261,000 |
| Mar 27, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | - | 48,500 |
| Mar 26, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | - | -1.85% | 71,270 |
| Mar 25, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | - | - | 60,000 |
| Mar 24, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | - | 8.00% | 152,500 |
| Mar 21, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | - | -1.96% | 352,000 |
| Mar 20, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | - | -1.92% | 300,000 |
| Mar 19, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | - | 1.96% | 27,000 |
| Mar 18, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | - | 4.08% | 227,623 |
| Mar 17, 2025 | 0.54 | 0.55 | 0.49 | 0.49 | - | -3.92% | 109,530 |
| Mar 14, 2025 | 0.52 | 0.55 | 0.51 | 0.51 | - | - | 98,500 |
| Mar 13, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | - | 2.00% | 22,000 |
| Mar 12, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | - | -7.41% | 134,660 |
| Mar 11, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | - | 1.89% | 110,700 |
| Mar 10, 2025 | 0.53 | 0.54 | 0.50 | 0.53 | - | 1.92% | 99,000 |
| Mar 7, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | 4.00% | 33,100 |
| Mar 6, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | - | -5.66% | 97,900 |
| Mar 5, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | - | -7.02% | 41,700 |
| Mar 4, 2025 | 0.57 | 0.60 | 0.54 | 0.57 | - | 3.64% | 462,525 |
| Mar 3, 2025 | 0.56 | 0.56 | 0.50 | 0.55 | - | 11.11% | 229,000 |
| Feb 28, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | - | -4.81% | 87,000 |
| Feb 27, 2025 | 0.56 | 0.56 | 0.50 | 0.52 | - | -5.45% | 39,500 |
| Feb 26, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | - | 1.85% | 248,500 |
| Feb 25, 2025 | 0.51 | 0.54 | 0.46 | 0.54 | - | 8.00% | 308,641 |
| Feb 24, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -3.85% | 109,600 |
| Feb 21, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | - | 6.12% | 374,200 |
| Feb 20, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | - | 4.26% | 214,586 |
| Feb 19, 2025 | 0.51 | 0.52 | 0.47 | 0.47 | - | -6.00% | 384,001 |
| Feb 18, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -5.66% | 67,020 |
| Feb 14, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | - | -1.85% | 142,231 |
| Feb 13, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | - | - | 266,975 |
| Feb 12, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | - | 229,100 |
| Feb 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | - | - | 83,100 |
| Feb 10, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | - | -3.57% | 691,500 |
| Feb 7, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | - | 1.82% | 494,500 |
| Feb 6, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | - | - | 544,000 |
| Feb 5, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | - | 1.85% | 222,250 |
| Feb 4, 2025 | 0.55 | 0.59 | 0.54 | 0.54 | - | 1.89% | 276,010 |
| Feb 3, 2025 | 0.46 | 0.58 | 0.46 | 0.53 | - | 3.92% | 1,133,306 |
| Jan 31, 2025 | 0.48 | 0.56 | 0.48 | 0.51 | - | 8.51% | 446,995 |
| Jan 30, 2025 | 0.46 | 0.50 | 0.45 | 0.47 | - | 2.17% | 909,800 |
| Jan 29, 2025 | 0.44 | 0.47 | 0.43 | 0.46 | - | 4.55% | 182,033 |
| Jan 28, 2025 | 0.45 | 0.45 | 0.40 | 0.44 | - | 10.00% | 384,353 |
| Jan 27, 2025 | 0.41 | 0.45 | 0.40 | 0.40 | - | - | 90,000 |
| Jan 24, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | - | 137,500 |
| Jan 23, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | - | 2.56% | 872,826 |
| Jan 22, 2025 | 0.48 | 0.48 | 0.39 | 0.39 | - | -11.36% | 134,300 |
| Jan 21, 2025 | 0.45 | 0.48 | 0.41 | 0.44 | - | -2.22% | 515,744 |
| Jan 20, 2025 | 0.43 | 0.46 | 0.40 | 0.45 | - | - | 148,200 |