MiMedia Holdings Inc. (TSXV:MIM)
Canada
· Delayed Price · Currency is CAD 0.4600
-0.0250 (-5.15%)
May 29, 2025, 4:00 PM EDT
MiMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | 4.35% | 77,000 |
| 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 |
| Apr 10, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | - | 2.15% | 186,500 |
| Apr 9, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | - | 1.09% | 772,000 |
| Apr 8, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -3.16% | 71,500 |
| Apr 7, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | - | -5.00% | 36,000 |
| Apr 4, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 2.04% | 57,000 |
| Apr 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 4,000 |
| Apr 2, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | 2.04% | 27,540 |
| Apr 1, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -2.00% | 47,500 |
| 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 |