MiMedia Holdings Inc. (TSXV:MIM)
Canada · Delayed Price · Currency is CAD 0.4300
0.00 (0.00%)
Oct 23, 2025, 10:38 AM EDT
MiMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | - | 12,000 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 122,064 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | -2.17% | 383,666 |
| Oct 20, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | 1.10% | 54,000 |
| Oct 17, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Oct 16, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | 3.41% | 105,015 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 17,500 |
| Oct 14, 2025 | 0.40 | 0.47 | 0.40 | 0.45 | 0.45 | 8.54% | 226,206 |
| Oct 10, 2025 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -4.65% | 81,000 |
| Oct 9, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | 1.18% | 89,500 |
| Oct 8, 2025 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -3.41% | 252,604 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -9.28% | 103,000 |
| Oct 6, 2025 | 0.51 | 0.52 | 0.46 | 0.49 | 0.49 | 1.04% | 144,200 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | 4.35% | 106,619 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.40 | 0.46 | 0.46 | -11.54% | 383,200 |
| Oct 1, 2025 | 0.54 | 0.56 | 0.49 | 0.52 | 0.52 | -3.70% | 91,200 |
| Sep 30, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | 3.85% | 160,000 |
| Sep 29, 2025 | 0.50 | 0.55 | 0.47 | 0.52 | 0.52 | 4.00% | 296,500 |
| Sep 26, 2025 | 0.50 | 0.52 | 0.46 | 0.50 | 0.50 | - | 190,032 |
| Sep 25, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 90,000 |
| Sep 24, 2025 | 0.48 | 0.54 | 0.46 | 0.52 | 0.52 | 3.48% | 270,217 |
| Sep 23, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 0.50% | 170,000 |
| Sep 22, 2025 | 0.51 | 0.55 | 0.49 | 0.50 | 0.50 | - | 102,021 |
| Sep 19, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | - | 83,000 |
| Sep 18, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 75,500 |
| Sep 17, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -5.56% | 59,500 |
| Sep 16, 2025 | 0.62 | 0.62 | 0.54 | 0.54 | 0.54 | -9.24% | 38,500 |
| Sep 15, 2025 | 0.58 | 0.64 | 0.58 | 0.60 | 0.60 | 3.48% | 350,859 |
| Sep 12, 2025 | 0.50 | 0.59 | 0.50 | 0.58 | 0.58 | 16.16% | 249,040 |
| Sep 11, 2025 | 0.52 | 0.55 | 0.50 | 0.50 | 0.50 | 1.02% | 124,000 |
| Sep 10, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | 0.49 | -10.91% | 114,159 |
| Sep 9, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 82,000 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.54 | 0.55 | 0.55 | - | 71,000 |
| Sep 5, 2025 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 74,000 |
| Sep 4, 2025 | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -4.20% | 221,270 |
| Sep 3, 2025 | 0.61 | 0.63 | 0.56 | 0.60 | 0.60 | -0.83% | 314,615 |
| Sep 2, 2025 | 0.66 | 0.69 | 0.59 | 0.60 | 0.60 | -4.76% | 189,265 |
| Aug 29, 2025 | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | -3.08% | 215,500 |
| Aug 28, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | 0.65 | -1.52% | 246,500 |
| Aug 27, 2025 | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | -2.94% | 122,000 |
| Aug 26, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 144,188 |
| Aug 25, 2025 | 0.72 | 0.78 | 0.67 | 0.70 | 0.70 | 4.48% | 280,500 |
| Aug 22, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 142,000 |
| Aug 21, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 155,000 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.64 | 0.69 | 0.69 | -6.76% | 167,550 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.70 | 0.74 | 0.74 | -1.33% | 194,500 |
| Aug 18, 2025 | 0.79 | 0.81 | 0.75 | 0.75 | 0.75 | -5.06% | 81,822 |
| Aug 15, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 69,000 |
| Aug 14, 2025 | 0.76 | 0.81 | 0.76 | 0.78 | 0.78 | -3.70% | 96,500 |
| Aug 13, 2025 | 0.81 | 0.82 | 0.77 | 0.81 | 0.81 | 3.85% | 163,500 |