MiMedia Holdings Inc. (TSXV:MIM)
Canada
· Delayed Price · Currency is CAD 0.5000
-0.0400 (-7.41%)
Jun 20, 2025, 4:00 PM EDT
MiMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | 4.35% | 77,400 |
| May 29, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | - | -5.15% | 70,000 |
| May 28, 2025 | 0.50 | 0.50 | 0.45 | 0.49 | - | 1.04% | 144,500 |
| May 27, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | - | -7.69% | 63,354 |
| May 26, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | - | 8.33% | 102,500 |
| May 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.05% | 65,715 |
| May 22, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | - | - | 60,100 |
| May 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | - | 73,110 |
| May 20, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | -1.04% | 50,274 |
| May 16, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | - | -2.04% | 39,000 |
| May 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.03% | 5,000 |
| May 14, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | - | 2.11% | 46,475 |
| May 13, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -5.00% | 95,915 |
| May 12, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | - | 8.11% | 635,000 |
| May 9, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | 1.65% | 86,400 |
| May 8, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -5.21% | 90,750 |
| May 7, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | 4.35% | 131,000 |
| May 6, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | - | -8.00% | 257,100 |
| May 5, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | - | - | 250,790 |
| May 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 4.17% | 34,350 |
| May 1, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -4.00% | 52,000 |
| Apr 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -1.96% | 105,000 |
| Apr 29, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 3.03% | 16,800 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | -1.00% | 30,000 |
| Apr 25, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | - | 1.01% | 250,500 |
| Apr 24, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | - | -2.94% | 101,500 |
| Apr 23, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | - | 2.00% | 56,950 |
| Apr 22, 2025 | 0.53 | 0.57 | 0.49 | 0.50 | - | - | 182,758 |
| Apr 21, 2025 | 0.52 | 0.56 | 0.50 | 0.50 | - | -9.09% | 51,966 |
| Apr 17, 2025 | 0.49 | 0.56 | 0.49 | 0.55 | - | 12.24% | 548,498 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 23,500 |
| Apr 15, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -3.85% | 28,500 |
| Apr 14, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | - | 4.00% | 225,500 |
| Apr 11, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | - | 5.26% | 282,500 |